日本ＫＦＣホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,000 | 4,245 | 4,000 | 4,235 | +35 | +0.8% | 433,800 |
| 2024/02/28 | 3,830 | 4,335 | 3,830 | 4,200 | +565 | +15.5% | 1,692,000 |
| 2024/02/27 | 3,585 | 3,660 | 3,575 | 3,635 | +50 | +1.4% | 48,200 |
| 2024/02/26 | 3,580 | 3,615 | 3,580 | 3,585 | +5 | +0.1% | 32,600 |
| 2024/02/22 | 3,570 | 3,590 | 3,555 | 3,580 | +10 | +0.3% | 25,900 |
| 2024/02/21 | 3,525 | 3,570 | 3,510 | 3,570 | +30 | +0.8% | 28,000 |
| 2024/02/20 | 3,570 | 3,570 | 3,525 | 3,540 | -20 | -0.6% | 21,900 |
| 2024/02/19 | 3,590 | 3,615 | 3,560 | 3,560 | -25 | -0.7% | 34,300 |
| 2024/02/16 | 3,525 | 3,590 | 3,520 | 3,585 | +50 | +1.4% | 34,500 |
| 2024/02/15 | 3,545 | 3,545 | 3,490 | 3,535 | -40 | -1.1% | 62,500 |
| 2024/02/14 | 3,425 | 3,580 | 3,350 | 3,575 | +110 | +3.2% | 135,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,425 | 3,465 | ±0 | ±0% | 75,600 |
| 2024/02/09 | 3,410 | 3,475 | 3,410 | 3,465 | +65 | +1.9% | 30,800 |
| 2024/02/08 | 3,415 | 3,415 | 3,360 | 3,400 | -25 | -0.7% | 23,200 |
| 2024/02/07 | 3,420 | 3,445 | 3,405 | 3,425 | +15 | +0.4% | 20,200 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -5 | -0.1% | 26,300 |
| 2024/02/05 | 3,435 | 3,435 | 3,400 | 3,415 | -15 | -0.4% | 36,200 |
| 2024/02/02 | 3,365 | 3,440 | 3,355 | 3,430 | +95 | +2.8% | 46,500 |
| 2024/02/01 | 3,380 | 3,395 | 3,310 | 3,335 | -45 | -1.3% | 34,800 |
| 2024/01/31 | 3,315 | 3,380 | 3,310 | 3,380 | +70 | +2.1% | 31,600 |
| 2024/01/30 | 3,320 | 3,330 | 3,300 | 3,310 | -5 | -0.2% | 15,400 |
| 2024/01/29 | 3,270 | 3,315 | 3,260 | 3,315 | +30 | +0.9% | 29,700 |
| 2024/01/26 | 3,290 | 3,295 | 3,275 | 3,285 | -10 | -0.3% | 10,700 |
| 2024/01/25 | 3,250 | 3,295 | 3,250 | 3,295 | +45 | +1.4% | 17,300 |
| 2024/01/24 | 3,290 | 3,290 | 3,240 | 3,250 | -40 | -1.2% | 24,100 |
| 2024/01/23 | 3,250 | 3,290 | 3,250 | 3,290 | +40 | +1.2% | 31,100 |
| 2024/01/22 | 3,270 | 3,275 | 3,240 | 3,250 | ±0 | ±0% | 31,000 |
| 2024/01/19 | 3,270 | 3,275 | 3,225 | 3,250 | -10 | -0.3% | 33,800 |
| 2024/01/18 | 3,230 | 3,280 | 3,230 | 3,260 | +35 | +1.1% | 41,100 |
| 2024/01/17 | 3,185 | 3,225 | 3,185 | 3,225 | +40 | +1.3% | 25,900 |
| 2024/01/16 | 3,190 | 3,200 | 3,170 | 3,185 | -15 | -0.5% | 23,000 |
| 2024/01/15 | 3,125 | 3,200 | 3,125 | 3,200 | +80 | +2.6% | 50,100 |
| 2024/01/12 | 3,115 | 3,135 | 3,090 | 3,120 | +5 | +0.2% | 35,700 |
| 2024/01/11 | 3,150 | 3,155 | 3,115 | 3,115 | -35 | -1.1% | 32,800 |
| 2024/01/10 | 3,150 | 3,150 | 3,125 | 3,150 | ±0 | ±0% | 21,800 |
| 2024/01/09 | 3,100 | 3,150 | 3,100 | 3,150 | +65 | +2.1% | 47,900 |
| 2024/01/05 | 3,095 | 3,110 | 3,085 | 3,085 | -5 | -0.2% | 26,900 |
| 2024/01/04 | 3,080 | 3,090 | 3,065 | 3,090 | +20 | +0.7% | 28,500 |
| 2023/12/29 | 3,060 | 3,075 | 3,050 | 3,070 | +10 | +0.3% | 14,700 |
| 2023/12/28 | 3,030 | 3,070 | 3,030 | 3,060 | +30 | +1% | 17,100 |
| 2023/12/27 | 3,090 | 3,095 | 3,025 | 3,030 | -30 | -1% | 32,300 |
| 2023/12/26 | 3,100 | 3,100 | 3,060 | 3,060 | -40 | -1.3% | 23,500 |
| 2023/12/25 | 3,070 | 3,100 | 3,070 | 3,100 | +40 | +1.3% | 36,500 |
| 2023/12/22 | 3,070 | 3,070 | 3,050 | 3,060 | -10 | -0.3% | 8,200 |
| 2023/12/21 | 3,055 | 3,070 | 3,040 | 3,070 | +20 | +0.7% | 21,800 |
| 2023/12/20 | 3,070 | 3,070 | 3,050 | 3,050 | -15 | -0.5% | 16,800 |
| 2023/12/19 | 3,050 | 3,065 | 3,050 | 3,065 | +15 | +0.5% | 37,300 |
| 2023/12/18 | 3,045 | 3,050 | 3,030 | 3,050 | +30 | +1% | 29,800 |
| 2023/12/15 | 3,040 | 3,040 | 3,020 | 3,020 | -10 | -0.3% | 12,900 |
| 2023/12/14 | 3,040 | 3,050 | 3,025 | 3,030 | -10 | -0.3% | 9,800 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日本ＫＦＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ＫＦＣ | 544,000円 | - | - | - | - | 3.90倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| バローＨＤ | 230,800円 | +4.0% | +3.1% | 2.95% | 10.05倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 232,700円 | +4.4% | +1.5% | 2.58% | 13.19倍 | 0.64倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アークランズ | 186,200円 | +1.4% | +14.5% | 2.15% | 9.67倍 | 1.00倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 関西フード | 183,600円 | +3.1% | +14.8% | 0.98% | 16.12倍 | 1.48倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
市場注目の銘柄
チャート関連のコラム
