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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 1,238 | 1,240 | 1,233 | 1,239 | ±0 | ±0% | 4,400 |
| 2019/01/29 | 1,235 | 1,240 | 1,229 | 1,239 | +3 | +0.2% | 4,200 |
| 2019/01/28 | 1,228 | 1,236 | 1,228 | 1,236 | +8 | +0.7% | 4,600 |
| 2019/01/25 | 1,230 | 1,239 | 1,227 | 1,228 | -12 | -1% | 2,000 |
| 2019/01/24 | 1,226 | 1,240 | 1,226 | 1,240 | +15 | +1.2% | 2,200 |
| 2019/01/23 | 1,224 | 1,234 | 1,222 | 1,225 | -3 | -0.2% | 5,000 |
| 2019/01/22 | 1,222 | 1,230 | 1,222 | 1,228 | -1 | -0.1% | 3,300 |
| 2019/01/21 | 1,228 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 5,000 |
| 2019/01/18 | 1,225 | 1,228 | 1,225 | 1,225 | +1 | +0.1% | 6,400 |
| 2019/01/17 | 1,223 | 1,225 | 1,217 | 1,224 | +1 | +0.1% | 5,900 |
| 2019/01/16 | 1,223 | 1,223 | 1,215 | 1,223 | +5 | +0.4% | 5,900 |
| 2019/01/15 | 1,223 | 1,223 | 1,216 | 1,218 | -2 | -0.2% | 3,300 |
| 2019/01/11 | 1,224 | 1,224 | 1,215 | 1,220 | -3 | -0.2% | 4,700 |
| 2019/01/10 | 1,220 | 1,223 | 1,220 | 1,223 | +3 | +0.2% | 4,100 |
| 2019/01/09 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 1,300 |
| 2019/01/08 | 1,217 | 1,220 | 1,210 | 1,210 | -13 | -1.1% | 6,000 |
| 2019/01/07 | 1,219 | 1,223 | 1,215 | 1,223 | +13 | +1.1% | 5,700 |
| 2019/01/04 | 1,199 | 1,217 | 1,191 | 1,210 | -6 | -0.5% | 4,000 |
| 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 |
1551～
1600
件表示中 / 3714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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| アドヴァンＧ | 80,900円 | -0.1% | -8.7% | 4.94% | 5.10倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 104,700円 | +1.2% | -6.6% | 5.64% | 9.01倍 | 0.99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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89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 |
| あさひ | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
