ジョイフルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,094 | 1,096 | 1,093 | 1,094 | ±0 | ±0% | 6,500 |
| 2025/05/20 | 1,093 | 1,096 | 1,093 | 1,094 | ±0 | ±0% | 4,200 |
| 2025/05/19 | 1,096 | 1,098 | 1,092 | 1,094 | -2 | -0.2% | 6,800 |
| 2025/05/16 | 1,095 | 1,096 | 1,088 | 1,096 | +4 | +0.4% | 7,700 |
| 2025/05/15 | 1,092 | 1,095 | 1,087 | 1,092 | +3 | +0.3% | 12,500 |
| 2025/05/14 | 1,091 | 1,091 | 1,085 | 1,089 | -2 | -0.2% | 10,100 |
| 2025/05/13 | 1,088 | 1,091 | 1,085 | 1,091 | +3 | +0.3% | 7,500 |
| 2025/05/12 | 1,086 | 1,090 | 1,083 | 1,088 | +2 | +0.2% | 10,100 |
| 2025/05/09 | 1,091 | 1,091 | 1,083 | 1,086 | ±0 | ±0% | 8,200 |
| 2025/05/08 | 1,086 | 1,091 | 1,084 | 1,086 | ±0 | ±0% | 6,800 |
| 2025/05/07 | 1,090 | 1,090 | 1,084 | 1,086 | -2 | -0.2% | 8,400 |
| 2025/05/02 | 1,085 | 1,088 | 1,085 | 1,088 | ±0 | ±0% | 4,400 |
| 2025/05/01 | 1,088 | 1,088 | 1,083 | 1,088 | +1 | +0.1% | 5,600 |
| 2025/04/30 | 1,084 | 1,088 | 1,083 | 1,087 | +2 | +0.2% | 7,700 |
| 2025/04/28 | 1,084 | 1,088 | 1,083 | 1,085 | +2 | +0.2% | 5,200 |
| 2025/04/25 | 1,081 | 1,084 | 1,080 | 1,083 | -1 | -0.1% | 6,300 |
| 2025/04/24 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 6,700 |
| 2025/04/23 | 1,079 | 1,084 | 1,078 | 1,080 | +1 | +0.1% | 3,800 |
| 2025/04/22 | 1,088 | 1,089 | 1,078 | 1,079 | -6 | -0.6% | 15,400 |
| 2025/04/21 | 1,088 | 1,088 | 1,081 | 1,085 | ±0 | ±0% | 14,400 |
| 2025/04/18 | 1,085 | 1,085 | 1,078 | 1,085 | +2 | +0.2% | 4,900 |
| 2025/04/17 | 1,080 | 1,083 | 1,079 | 1,083 | +5 | +0.5% | 5,500 |
| 2025/04/16 | 1,079 | 1,083 | 1,078 | 1,078 | -1 | -0.1% | 4,300 |
| 2025/04/15 | 1,067 | 1,083 | 1,067 | 1,079 | +13 | +1.2% | 11,500 |
| 2025/04/14 | 1,070 | 1,078 | 1,060 | 1,066 | +1 | +0.1% | 6,100 |
| 2025/04/11 | 1,056 | 1,078 | 1,055 | 1,065 | -2 | -0.2% | 9,400 |
| 2025/04/10 | 1,078 | 1,078 | 1,066 | 1,067 | +19 | +1.8% | 8,500 |
| 2025/04/09 | 1,039 | 1,050 | 1,038 | 1,048 | ±0 | ±0% | 11,400 |
| 2025/04/08 | 1,030 | 1,059 | 1,029 | 1,048 | +36 | +3.6% | 17,500 |
| 2025/04/07 | 1,050 | 1,053 | 1,011 | 1,012 | -57 | -5.3% | 50,000 |
| 2025/04/04 | 1,076 | 1,080 | 1,069 | 1,069 | -10 | -0.9% | 17,600 |
| 2025/04/03 | 1,079 | 1,080 | 1,076 | 1,079 | -1 | -0.1% | 9,800 |
| 2025/04/02 | 1,080 | 1,081 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2025/04/01 | 1,079 | 1,081 | 1,079 | 1,080 | -1 | -0.1% | 3,300 |
| 2025/03/31 | 1,081 | 1,082 | 1,080 | 1,081 | ±0 | ±0% | 8,500 |
| 2025/03/28 | 1,080 | 1,085 | 1,079 | 1,081 | +1 | +0.1% | 8,600 |
| 2025/03/27 | 1,081 | 1,082 | 1,077 | 1,080 | ±0 | ±0% | 7,400 |
| 2025/03/26 | 1,080 | 1,082 | 1,078 | 1,080 | +1 | +0.1% | 4,700 |
| 2025/03/25 | 1,083 | 1,085 | 1,079 | 1,079 | -3 | -0.3% | 11,600 |
| 2025/03/24 | 1,085 | 1,090 | 1,081 | 1,082 | -2 | -0.2% | 11,400 |
| 2025/03/21 | 1,084 | 1,084 | 1,080 | 1,084 | +3 | +0.3% | 11,300 |
| 2025/03/19 | 1,085 | 1,085 | 1,081 | 1,081 | -4 | -0.4% | 9,000 |
| 2025/03/18 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 10,900 |
| 2025/03/17 | 1,083 | 1,083 | 1,081 | 1,083 | +2 | +0.2% | 10,300 |
| 2025/03/14 | 1,083 | 1,083 | 1,081 | 1,081 | -1 | -0.1% | 6,400 |
| 2025/03/13 | 1,084 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 2,800 |
| 2025/03/12 | 1,085 | 1,085 | 1,080 | 1,081 | ±0 | ±0% | 10,300 |
| 2025/03/11 | 1,085 | 1,086 | 1,080 | 1,081 | -3 | -0.3% | 11,100 |
| 2025/03/10 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 8,700 |
| 2025/03/07 | 1,083 | 1,083 | 1,076 | 1,080 | -3 | -0.3% | 4,800 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「ジョイフル」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイフル | 109,400円 | +1.4% | -24.0% | 0.91% | 12.21倍 | 2.76倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あさひ | 134,800円 | +5.2% | +2.2% | 3.71% | 9.62倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 魚 力 | 240,500円 | +20.9% | +0.4% | 2.16% | 28.93倍 | 1.90倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| エターナルホスヒ | 284,200円 | +8.2% | -7.2% | 1.62% | 18.21倍 | 3.57倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| カネ美食品 | 321,500円 | -3.4% | +0.1% | 1.18% | 17.78倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
