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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,201 | 1,219 | 1,201 | 1,216 | +11 | +0.9% | 4,700 |
| 2018/12/27 | 1,180 | 1,210 | 1,180 | 1,205 | +32 | +2.7% | 8,900 |
| 2018/12/26 | 1,151 | 1,205 | 1,151 | 1,173 | -6 | -0.5% | 16,200 |
| 2018/12/25 | 1,100 | 1,189 | 1,100 | 1,179 | -41 | -3.4% | 26,700 |
| 2018/12/21 | 1,223 | 1,223 | 1,180 | 1,220 | +15 | +1.2% | 20,000 |
| 2018/12/20 | 1,224 | 1,224 | 1,202 | 1,205 | -9 | -0.7% | 14,800 |
| 2018/12/19 | 1,225 | 1,226 | 1,214 | 1,214 | -2 | -0.2% | 12,700 |
| 2018/12/18 | 1,224 | 1,225 | 1,216 | 1,216 | -8 | -0.7% | 14,700 |
| 2018/12/17 | 1,223 | 1,224 | 1,220 | 1,224 | +1 | +0.1% | 16,200 |
| 2018/12/14 | 1,221 | 1,223 | 1,220 | 1,223 | +3 | +0.2% | 6,000 |
| 2018/12/13 | 1,223 | 1,223 | 1,220 | 1,220 | -3 | -0.2% | 2,900 |
| 2018/12/12 | 1,224 | 1,225 | 1,220 | 1,223 | -1 | -0.1% | 6,800 |
| 2018/12/11 | 1,224 | 1,226 | 1,222 | 1,224 | ±0 | ±0% | 5,400 |
| 2018/12/10 | 1,224 | 1,225 | 1,222 | 1,224 | -1 | -0.1% | 3,600 |
| 2018/12/07 | 1,226 | 1,226 | 1,221 | 1,225 | +5 | +0.4% | 3,700 |
| 2018/12/06 | 1,225 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 4,300 |
| 2018/12/05 | 1,223 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 7,000 |
| 2018/12/04 | 1,225 | 1,229 | 1,222 | 1,223 | ±0 | ±0% | 7,500 |
| 2018/12/03 | 1,228 | 1,230 | 1,223 | 1,223 | -2 | -0.2% | 10,500 |
| 2018/11/30 | 1,223 | 1,228 | 1,223 | 1,225 | ±0 | ±0% | 4,000 |
| 2018/11/29 | 1,219 | 1,230 | 1,219 | 1,225 | +6 | +0.5% | 12,800 |
| 2018/11/28 | 1,222 | 1,222 | 1,219 | 1,219 | -3 | -0.2% | 5,800 |
| 2018/11/27 | 1,220 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 7,600 |
| 2018/11/26 | 1,225 | 1,228 | 1,221 | 1,225 | ±0 | ±0% | 6,200 |
| 2018/11/22 | 1,222 | 1,225 | 1,219 | 1,225 | +3 | +0.2% | 3,800 |
| 2018/11/21 | 1,221 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 3,600 |
| 2018/11/20 | 1,220 | 1,221 | 1,219 | 1,220 | ±0 | ±0% | 7,300 |
| 2018/11/19 | 1,227 | 1,227 | 1,220 | 1,220 | -2 | -0.2% | 5,500 |
| 2018/11/16 | 1,227 | 1,227 | 1,220 | 1,222 | +1 | +0.1% | 6,600 |
| 2018/11/15 | 1,228 | 1,228 | 1,220 | 1,221 | -4 | -0.3% | 5,600 |
| 2018/11/14 | 1,225 | 1,228 | 1,224 | 1,225 | -3 | -0.2% | 4,900 |
| 2018/11/13 | 1,228 | 1,228 | 1,224 | 1,228 | ±0 | ±0% | 2,500 |
| 2018/11/12 | 1,227 | 1,228 | 1,222 | 1,228 | +7 | +0.6% | 7,200 |
| 2018/11/09 | 1,226 | 1,226 | 1,221 | 1,221 | -4 | -0.3% | 3,200 |
| 2018/11/08 | 1,222 | 1,225 | 1,222 | 1,225 | +5 | +0.4% | 3,100 |
| 2018/11/07 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 2,200 |
| 2018/11/06 | 1,216 | 1,223 | 1,216 | 1,220 | -5 | -0.4% | 2,000 |
| 2018/11/05 | 1,218 | 1,227 | 1,218 | 1,225 | +4 | +0.3% | 2,800 |
| 2018/11/02 | 1,230 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 4,800 |
| 2018/11/01 | 1,225 | 1,228 | 1,220 | 1,228 | +2 | +0.2% | 8,200 |
| 2018/10/31 | 1,226 | 1,226 | 1,224 | 1,226 | +1 | +0.1% | 1,600 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 7,000 |
| 2018/10/29 | 1,214 | 1,220 | 1,213 | 1,214 | ±0 | ±0% | 3,600 |
| 2018/10/26 | 1,219 | 1,229 | 1,214 | 1,214 | -2 | -0.2% | 7,100 |
| 2018/10/25 | 1,219 | 1,219 | 1,216 | 1,216 | -4 | -0.3% | 4,600 |
| 2018/10/24 | 1,225 | 1,225 | 1,218 | 1,220 | +2 | +0.2% | 3,400 |
| 2018/10/23 | 1,225 | 1,225 | 1,218 | 1,218 | -4 | -0.3% | 1,500 |
| 2018/10/22 | 1,222 | 1,222 | 1,220 | 1,222 | +1 | +0.1% | 4,600 |
| 2018/10/19 | 1,229 | 1,229 | 1,219 | 1,221 | -1 | -0.1% | 5,100 |
| 2018/10/18 | 1,229 | 1,229 | 1,221 | 1,222 | ±0 | ±0% | 5,400 |
1401～
1450
件表示中 / 3546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 | 105,300円 | +1.4% | -24.0% | 0.95% | 11.75倍 | 3.15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 |
| スクロール | 97,000円 | +0.2% | +12.5% | 4.95% | 7.95倍 | 1.00倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| アレンザＨＤ | 112,400円 | +5.5% | +12.7% | 3.38% | 11.31倍 | 1.14倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 301,500円 | +3.5% | +1.5% | 1.79% | 8.83倍 | 1.01倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 315,500円 | +2.3% | +2.6% | 1.20% | 16.07倍 | 1.11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ＰＰＩＨＤの持分会社 |
市場注目の銘柄
チャート関連のコラム
