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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,256 | 1,256 | 1,244 | 1,244 | +1 | +0.1% | 5,500 |
| 2018/07/17 | 1,250 | 1,256 | 1,240 | 1,243 | -6 | -0.5% | 8,100 |
| 2018/07/13 | 1,245 | 1,249 | 1,245 | 1,249 | ±0 | ±0% | 700 |
| 2018/07/12 | 1,238 | 1,249 | 1,238 | 1,249 | +11 | +0.9% | 1,300 |
| 2018/07/11 | 1,250 | 1,250 | 1,232 | 1,238 | +4 | +0.3% | 3,100 |
| 2018/07/10 | 1,249 | 1,250 | 1,231 | 1,234 | +9 | +0.7% | 2,500 |
| 2018/07/09 | 1,250 | 1,251 | 1,225 | 1,225 | -25 | -2% | 13,900 |
| 2018/07/06 | 1,256 | 1,256 | 1,248 | 1,250 | +2 | +0.2% | 3,200 |
| 2018/07/05 | 1,259 | 1,259 | 1,248 | 1,248 | -11 | -0.9% | 3,100 |
| 2018/07/04 | 1,250 | 1,259 | 1,248 | 1,259 | +7 | +0.6% | 8,600 |
| 2018/07/03 | 1,252 | 1,252 | 1,251 | 1,252 | -1 | -0.1% | 4,100 |
| 2018/07/02 | 1,263 | 1,263 | 1,253 | 1,253 | -7 | -0.6% | 7,200 |
| 2018/06/29 | 1,259 | 1,263 | 1,252 | 1,260 | +1 | +0.1% | 2,800 |
| 2018/06/28 | 1,250 | 1,259 | 1,248 | 1,259 | +7 | +0.6% | 10,500 |
| 2018/06/27 | 1,248 | 1,254 | 1,248 | 1,252 | -9 | -0.7% | 15,800 |
| 2018/06/26 | 1,260 | 1,267 | 1,260 | 1,261 | +1 | +0.1% | 17,500 |
| 2018/06/25 | 1,254 | 1,271 | 1,254 | 1,260 | -7 | -0.6% | 23,300 |
| 2018/06/22 | 1,264 | 1,270 | 1,250 | 1,267 | -16 | -1.2% | 29,800 |
| 2018/06/21 | 1,289 | 1,289 | 1,278 | 1,283 | -6 | -0.5% | 13,200 |
| 2018/06/20 | 1,288 | 1,290 | 1,285 | 1,289 | +1 | +0.1% | 9,200 |
| 2018/06/19 | 1,289 | 1,289 | 1,280 | 1,288 | +2 | +0.2% | 10,400 |
| 2018/06/18 | 1,285 | 1,288 | 1,283 | 1,286 | +3 | +0.2% | 6,300 |
| 2018/06/15 | 1,282 | 1,283 | 1,278 | 1,283 | +6 | +0.5% | 6,600 |
| 2018/06/14 | 1,280 | 1,281 | 1,277 | 1,277 | -3 | -0.2% | 6,600 |
| 2018/06/13 | 1,280 | 1,282 | 1,277 | 1,280 | +5 | +0.4% | 7,300 |
| 2018/06/12 | 1,278 | 1,280 | 1,275 | 1,275 | -3 | -0.2% | 8,300 |
| 2018/06/11 | 1,274 | 1,279 | 1,273 | 1,278 | +6 | +0.5% | 6,900 |
| 2018/06/08 | 1,271 | 1,277 | 1,270 | 1,272 | +1 | +0.1% | 6,200 |
| 2018/06/07 | 1,270 | 1,275 | 1,270 | 1,271 | -2 | -0.2% | 5,800 |
| 2018/06/06 | 1,270 | 1,273 | 1,269 | 1,273 | +3 | +0.2% | 4,600 |
| 2018/06/05 | 1,270 | 1,274 | 1,266 | 1,270 | ±0 | ±0% | 5,800 |
| 2018/06/04 | 1,273 | 1,274 | 1,269 | 1,270 | -3 | -0.2% | 5,600 |
| 2018/06/01 | 1,268 | 1,273 | 1,266 | 1,273 | +2 | +0.2% | 7,400 |
| 2018/05/31 | 1,268 | 1,274 | 1,268 | 1,271 | +3 | +0.2% | 4,900 |
| 2018/05/30 | 1,267 | 1,273 | 1,266 | 1,268 | -2 | -0.2% | 8,100 |
| 2018/05/29 | 1,268 | 1,274 | 1,267 | 1,270 | ±0 | ±0% | 6,500 |
| 2018/05/28 | 1,271 | 1,274 | 1,267 | 1,270 | -1 | -0.1% | 4,200 |
| 2018/05/25 | 1,266 | 1,279 | 1,266 | 1,271 | -5 | -0.4% | 4,200 |
| 2018/05/24 | 1,270 | 1,280 | 1,270 | 1,276 | +1 | +0.1% | 9,300 |
| 2018/05/23 | 1,278 | 1,278 | 1,271 | 1,275 | -4 | -0.3% | 3,900 |
| 2018/05/22 | 1,281 | 1,284 | 1,271 | 1,279 | -1 | -0.1% | 11,100 |
| 2018/05/21 | 1,280 | 1,280 | 1,279 | 1,280 | +5 | +0.4% | 4,200 |
| 2018/05/18 | 1,280 | 1,280 | 1,274 | 1,275 | -5 | -0.4% | 5,400 |
| 2018/05/17 | 1,278 | 1,280 | 1,277 | 1,280 | +2 | +0.2% | 4,100 |
| 2018/05/16 | 1,278 | 1,278 | 1,274 | 1,278 | +3 | +0.2% | 5,600 |
| 2018/05/15 | 1,277 | 1,279 | 1,274 | 1,275 | +2 | +0.2% | 5,600 |
| 2018/05/14 | 1,278 | 1,279 | 1,272 | 1,273 | +1 | +0.1% | 7,200 |
| 2018/05/11 | 1,271 | 1,278 | 1,270 | 1,272 | ±0 | ±0% | 4,900 |
| 2018/05/10 | 1,277 | 1,279 | 1,272 | 1,272 | -4 | -0.3% | 3,500 |
| 2018/05/09 | 1,276 | 1,280 | 1,271 | 1,276 | +5 | +0.4% | 7,900 |
1551～
1600
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
