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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 2018/10/17 | 1,225 | 1,229 | 1,219 | 1,222 | +5 | +0.4% | 4,600 |
| 2018/10/16 | 1,225 | 1,225 | 1,216 | 1,217 | -8 | -0.7% | 6,100 |
| 2018/10/15 | 1,221 | 1,225 | 1,212 | 1,225 | +9 | +0.7% | 10,000 |
| 2018/10/12 | 1,215 | 1,221 | 1,215 | 1,216 | -3 | -0.2% | 6,400 |
| 2018/10/11 | 1,226 | 1,226 | 1,215 | 1,219 | -1 | -0.1% | 18,100 |
| 2018/10/10 | 1,225 | 1,225 | 1,218 | 1,220 | -7 | -0.6% | 11,900 |
| 2018/10/09 | 1,224 | 1,227 | 1,223 | 1,227 | +5 | +0.4% | 7,600 |
| 2018/10/05 | 1,221 | 1,223 | 1,217 | 1,222 | +2 | +0.2% | 6,200 |
| 2018/10/04 | 1,220 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 5,000 |
| 2018/10/03 | 1,220 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 7,900 |
| 2018/10/02 | 1,221 | 1,227 | 1,221 | 1,223 | +1 | +0.1% | 2,100 |
| 2018/10/01 | 1,221 | 1,228 | 1,221 | 1,222 | +2 | +0.2% | 4,200 |
1451～
1500
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
