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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 6,500 |
| 2018/09/27 | 1,227 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 5,500 |
| 2018/09/26 | 1,226 | 1,231 | 1,221 | 1,230 | +4 | +0.3% | 5,300 |
| 2018/09/25 | 1,220 | 1,226 | 1,220 | 1,226 | +4 | +0.3% | 13,100 |
| 2018/09/21 | 1,223 | 1,223 | 1,217 | 1,222 | +5 | +0.4% | 8,300 |
| 2018/09/20 | 1,223 | 1,223 | 1,217 | 1,217 | -1 | -0.1% | 6,600 |
| 2018/09/19 | 1,223 | 1,223 | 1,213 | 1,218 | +5 | +0.4% | 6,000 |
| 2018/09/18 | 1,215 | 1,223 | 1,212 | 1,213 | -2 | -0.2% | 16,400 |
| 2018/09/14 | 1,212 | 1,218 | 1,212 | 1,215 | +3 | +0.2% | 2,900 |
| 2018/09/13 | 1,213 | 1,225 | 1,212 | 1,212 | -3 | -0.2% | 10,400 |
| 2018/09/12 | 1,218 | 1,228 | 1,213 | 1,215 | -4 | -0.3% | 3,600 |
| 2018/09/11 | 1,213 | 1,222 | 1,213 | 1,219 | +5 | +0.4% | 3,000 |
| 2018/09/10 | 1,213 | 1,220 | 1,213 | 1,214 | -13 | -1.1% | 6,600 |
| 2018/09/07 | 1,213 | 1,227 | 1,211 | 1,227 | +14 | +1.2% | 5,900 |
| 2018/09/06 | 1,218 | 1,226 | 1,212 | 1,213 | -5 | -0.4% | 7,100 |
| 2018/09/05 | 1,230 | 1,230 | 1,218 | 1,218 | -9 | -0.7% | 14,900 |
| 2018/09/04 | 1,230 | 1,234 | 1,226 | 1,227 | -3 | -0.2% | 3,800 |
| 2018/09/03 | 1,231 | 1,238 | 1,226 | 1,230 | -8 | -0.6% | 5,600 |
| 2018/08/31 | 1,230 | 1,239 | 1,228 | 1,238 | +9 | +0.7% | 7,500 |
| 2018/08/30 | 1,235 | 1,239 | 1,229 | 1,229 | -6 | -0.5% | 11,900 |
| 2018/08/29 | 1,221 | 1,238 | 1,220 | 1,235 | -35 | -2.8% | 28,900 |
| 2018/08/28 | 1,280 | 1,282 | 1,270 | 1,270 | -8 | -0.6% | 35,200 |
| 2018/08/27 | 1,277 | 1,280 | 1,276 | 1,278 | +1 | +0.1% | 11,600 |
| 2018/08/24 | 1,272 | 1,277 | 1,272 | 1,277 | +5 | +0.4% | 7,500 |
| 2018/08/23 | 1,269 | 1,276 | 1,269 | 1,272 | +4 | +0.3% | 5,700 |
| 2018/08/22 | 1,270 | 1,271 | 1,268 | 1,268 | +2 | +0.2% | 5,600 |
| 2018/08/21 | 1,275 | 1,275 | 1,266 | 1,266 | -9 | -0.7% | 10,200 |
| 2018/08/20 | 1,275 | 1,275 | 1,269 | 1,275 | +5 | +0.4% | 6,900 |
| 2018/08/17 | 1,276 | 1,277 | 1,269 | 1,270 | -5 | -0.4% | 5,300 |
| 2018/08/16 | 1,278 | 1,278 | 1,268 | 1,275 | +5 | +0.4% | 5,300 |
| 2018/08/15 | 1,278 | 1,278 | 1,270 | 1,270 | -1 | -0.1% | 6,200 |
| 2018/08/14 | 1,276 | 1,278 | 1,265 | 1,271 | +5 | +0.4% | 10,400 |
| 2018/08/13 | 1,269 | 1,279 | 1,265 | 1,266 | -3 | -0.2% | 11,500 |
| 2018/08/10 | 1,270 | 1,275 | 1,268 | 1,269 | -6 | -0.5% | 2,900 |
| 2018/08/09 | 1,277 | 1,277 | 1,270 | 1,275 | +4 | +0.3% | 3,500 |
| 2018/08/08 | 1,279 | 1,280 | 1,271 | 1,271 | -5 | -0.4% | 6,900 |
| 2018/08/07 | 1,277 | 1,277 | 1,262 | 1,276 | +5 | +0.4% | 7,900 |
| 2018/08/06 | 1,279 | 1,279 | 1,271 | 1,271 | +1 | +0.1% | 6,100 |
| 2018/08/03 | 1,277 | 1,277 | 1,270 | 1,270 | +1 | +0.1% | 3,900 |
| 2018/08/02 | 1,277 | 1,277 | 1,269 | 1,269 | -1 | -0.1% | 4,300 |
| 2018/08/01 | 1,275 | 1,279 | 1,269 | 1,270 | +2 | +0.2% | 3,200 |
| 2018/07/31 | 1,273 | 1,275 | 1,267 | 1,268 | -5 | -0.4% | 4,600 |
| 2018/07/30 | 1,270 | 1,273 | 1,268 | 1,273 | +3 | +0.2% | 4,700 |
| 2018/07/27 | 1,268 | 1,271 | 1,268 | 1,270 | +8 | +0.6% | 3,000 |
| 2018/07/26 | 1,270 | 1,270 | 1,262 | 1,262 | -3 | -0.2% | 3,900 |
| 2018/07/25 | 1,264 | 1,265 | 1,264 | 1,265 | -4 | -0.3% | 2,700 |
| 2018/07/24 | 1,260 | 1,270 | 1,260 | 1,269 | +3 | +0.2% | 6,700 |
| 2018/07/23 | 1,266 | 1,270 | 1,252 | 1,266 | +15 | +1.2% | 8,300 |
| 2018/07/20 | 1,262 | 1,263 | 1,247 | 1,251 | -8 | -0.6% | 7,600 |
| 2018/07/19 | 1,256 | 1,262 | 1,255 | 1,259 | +15 | +1.2% | 6,600 |
1501～
1550
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
