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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,078 | 1,086 | 1,076 | 1,085 | +6 | +0.6% | 14,900 |
| 2024/06/26 | 1,078 | 1,080 | 1,075 | 1,079 | +1 | +0.1% | 6,500 |
| 2024/06/25 | 1,077 | 1,079 | 1,074 | 1,078 | +1 | +0.1% | 8,800 |
| 2024/06/24 | 1,076 | 1,077 | 1,073 | 1,077 | +3 | +0.3% | 8,900 |
| 2024/06/21 | 1,073 | 1,075 | 1,070 | 1,074 | +4 | +0.4% | 7,900 |
| 2024/06/20 | 1,074 | 1,074 | 1,067 | 1,070 | +2 | +0.2% | 5,800 |
| 2024/06/19 | 1,075 | 1,075 | 1,066 | 1,068 | -5 | -0.5% | 22,300 |
| 2024/06/18 | 1,075 | 1,075 | 1,071 | 1,073 | +1 | +0.1% | 7,300 |
| 2024/06/17 | 1,075 | 1,075 | 1,071 | 1,072 | -1 | -0.1% | 10,100 |
| 2024/06/14 | 1,072 | 1,074 | 1,070 | 1,073 | +2 | +0.2% | 5,500 |
| 2024/06/13 | 1,073 | 1,074 | 1,071 | 1,071 | ±0 | ±0% | 4,900 |
| 2024/06/12 | 1,073 | 1,074 | 1,071 | 1,071 | -2 | -0.2% | 5,200 |
| 2024/06/11 | 1,073 | 1,074 | 1,070 | 1,073 | +2 | +0.2% | 7,300 |
| 2024/06/10 | 1,072 | 1,072 | 1,068 | 1,071 | +3 | +0.3% | 10,900 |
| 2024/06/07 | 1,070 | 1,072 | 1,068 | 1,068 | -1 | -0.1% | 4,000 |
| 2024/06/06 | 1,072 | 1,074 | 1,067 | 1,069 | -3 | -0.3% | 14,500 |
| 2024/06/05 | 1,070 | 1,072 | 1,068 | 1,072 | +2 | +0.2% | 6,200 |
| 2024/06/04 | 1,070 | 1,073 | 1,069 | 1,070 | ±0 | ±0% | 6,600 |
| 2024/06/03 | 1,074 | 1,074 | 1,068 | 1,070 | -2 | -0.2% | 7,000 |
| 2024/05/31 | 1,073 | 1,073 | 1,068 | 1,072 | +2 | +0.2% | 4,900 |
| 2024/05/30 | 1,071 | 1,072 | 1,065 | 1,070 | +2 | +0.2% | 10,100 |
| 2024/05/29 | 1,068 | 1,073 | 1,067 | 1,068 | -1 | -0.1% | 5,400 |
| 2024/05/28 | 1,070 | 1,074 | 1,068 | 1,069 | ±0 | ±0% | 7,500 |
| 2024/05/27 | 1,070 | 1,070 | 1,066 | 1,069 | ±0 | ±0% | 7,000 |
| 2024/05/24 | 1,072 | 1,073 | 1,069 | 1,069 | -4 | -0.4% | 5,700 |
| 2024/05/23 | 1,065 | 1,076 | 1,065 | 1,073 | -1 | -0.1% | 13,300 |
| 2024/05/22 | 1,073 | 1,075 | 1,069 | 1,074 | +1 | +0.1% | 7,300 |
| 2024/05/21 | 1,074 | 1,074 | 1,068 | 1,073 | +4 | +0.4% | 13,500 |
| 2024/05/20 | 1,068 | 1,073 | 1,066 | 1,069 | +2 | +0.2% | 19,600 |
| 2024/05/17 | 1,066 | 1,068 | 1,061 | 1,067 | +1 | +0.1% | 8,700 |
| 2024/05/16 | 1,069 | 1,069 | 1,062 | 1,066 | +1 | +0.1% | 7,500 |
| 2024/05/15 | 1,069 | 1,069 | 1,063 | 1,065 | -4 | -0.4% | 6,400 |
| 2024/05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +6 | +0.6% | 19,400 |
| 2024/05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +1 | +0.1% | 9,100 |
| 2024/05/10 | 1,062 | 1,064 | 1,061 | 1,062 | ±0 | ±0% | 6,000 |
| 2024/05/09 | 1,066 | 1,066 | 1,060 | 1,062 | ±0 | ±0% | 4,800 |
| 2024/05/08 | 1,063 | 1,065 | 1,061 | 1,062 | ±0 | ±0% | 4,700 |
| 2024/05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -3 | -0.3% | 8,500 |
| 2024/05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +5 | +0.5% | 8,200 |
| 2024/05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -2 | -0.2% | 5,400 |
| 2024/04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +3 | +0.3% | 3,300 |
| 2024/04/26 | 1,062 | 1,064 | 1,058 | 1,059 | ±0 | ±0% | 4,400 |
| 2024/04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 4,300 |
| 2024/04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +4 | +0.4% | 7,100 |
| 2024/04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -5 | -0.5% | 9,100 |
| 2024/04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +14 | +1.3% | 6,500 |
| 2024/04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -3 | -0.3% | 8,000 |
| 2024/04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -1 | -0.1% | 10,100 |
| 2024/04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -12 | -1.1% | 8,100 |
| 2024/04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +8 | +0.8% | 15,800 |
101～
150
件表示中 / 3584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 | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19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 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93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 |
| あみやき | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 力の源ＨＤ | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
