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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,216 | 1,217 | 1,213 | 1,217 | +5 | +0.4% | 3,300 |
| 2018/03/08 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 900 |
| 2018/03/07 | 1,216 | 1,216 | 1,211 | 1,216 | -2 | -0.2% | 2,800 |
| 2018/03/06 | 1,216 | 1,218 | 1,211 | 1,218 | +5 | +0.4% | 6,400 |
| 2018/03/05 | 1,215 | 1,215 | 1,211 | 1,213 | -2 | -0.2% | 4,600 |
| 2018/03/02 | 1,213 | 1,220 | 1,212 | 1,215 | -10 | -0.8% | 6,000 |
| 2018/03/01 | 1,227 | 1,227 | 1,217 | 1,225 | +1 | +0.1% | 4,900 |
| 2018/02/28 | 1,222 | 1,224 | 1,219 | 1,224 | -1 | -0.1% | 5,000 |
| 2018/02/27 | 1,224 | 1,227 | 1,220 | 1,225 | +1 | +0.1% | 6,700 |
| 2018/02/26 | 1,218 | 1,225 | 1,215 | 1,224 | +6 | +0.5% | 7,400 |
| 2018/02/23 | 1,218 | 1,220 | 1,218 | 1,218 | -1 | -0.1% | 6,800 |
| 2018/02/22 | 1,227 | 1,227 | 1,219 | 1,219 | -9 | -0.7% | 6,200 |
| 2018/02/21 | 1,229 | 1,229 | 1,220 | 1,228 | +3 | +0.2% | 6,200 |
| 2018/02/20 | 1,235 | 1,235 | 1,220 | 1,225 | +3 | +0.2% | 7,500 |
| 2018/02/19 | 1,238 | 1,238 | 1,215 | 1,222 | +2 | +0.2% | 8,400 |
| 2018/02/16 | 1,240 | 1,240 | 1,220 | 1,220 | -3 | -0.2% | 7,900 |
| 2018/02/15 | 1,240 | 1,240 | 1,221 | 1,223 | +2 | +0.2% | 5,800 |
| 2018/02/14 | 1,240 | 1,240 | 1,220 | 1,221 | -10 | -0.8% | 6,800 |
| 2018/02/13 | 1,255 | 1,260 | 1,231 | 1,231 | -14 | -1.1% | 6,800 |
| 2018/02/09 | 1,215 | 1,250 | 1,215 | 1,245 | -10 | -0.8% | 5,800 |
| 2018/02/08 | 1,264 | 1,264 | 1,230 | 1,255 | +21 | +1.7% | 7,300 |
| 2018/02/07 | 1,236 | 1,250 | 1,230 | 1,234 | +12 | +1% | 11,200 |
| 2018/02/06 | 1,226 | 1,226 | 1,208 | 1,222 | -35 | -2.8% | 33,400 |
| 2018/02/05 | 1,257 | 1,260 | 1,255 | 1,257 | -3 | -0.2% | 6,400 |
| 2018/02/02 | 1,276 | 1,276 | 1,260 | 1,260 | -16 | -1.3% | 6,400 |
| 2018/02/01 | 1,266 | 1,276 | 1,265 | 1,276 | +7 | +0.6% | 5,900 |
| 2018/01/31 | 1,265 | 1,276 | 1,265 | 1,269 | -1 | -0.1% | 6,100 |
| 2018/01/30 | 1,272 | 1,273 | 1,265 | 1,270 | -2 | -0.2% | 4,900 |
| 2018/01/29 | 1,273 | 1,277 | 1,272 | 1,272 | -6 | -0.5% | 2,700 |
| 2018/01/26 | 1,269 | 1,279 | 1,269 | 1,278 | ±0 | ±0% | 5,700 |
| 2018/01/25 | 1,275 | 1,278 | 1,265 | 1,278 | +8 | +0.6% | 6,500 |
| 2018/01/24 | 1,272 | 1,273 | 1,270 | 1,270 | -8 | -0.6% | 10,000 |
| 2018/01/23 | 1,280 | 1,280 | 1,271 | 1,278 | +1 | +0.1% | 8,800 |
| 2018/01/22 | 1,271 | 1,277 | 1,271 | 1,277 | +6 | +0.5% | 4,200 |
| 2018/01/19 | 1,278 | 1,280 | 1,271 | 1,271 | ±0 | ±0% | 5,700 |
| 2018/01/18 | 1,280 | 1,280 | 1,270 | 1,271 | -2 | -0.2% | 8,300 |
| 2018/01/17 | 1,280 | 1,280 | 1,271 | 1,273 | +1 | +0.1% | 4,000 |
| 2018/01/16 | 1,283 | 1,283 | 1,271 | 1,272 | +5 | +0.4% | 4,400 |
| 2018/01/15 | 1,288 | 1,288 | 1,267 | 1,267 | +1 | +0.1% | 10,200 |
| 2018/01/12 | 1,268 | 1,300 | 1,251 | 1,266 | +5 | +0.4% | 23,600 |
| 2018/01/11 | 1,255 | 1,261 | 1,255 | 1,261 | +2 | +0.2% | 4,700 |
| 2018/01/10 | 1,260 | 1,261 | 1,253 | 1,259 | ±0 | ±0% | 12,900 |
| 2018/01/09 | 1,275 | 1,275 | 1,259 | 1,259 | -16 | -1.3% | 19,000 |
| 2018/01/05 | 1,276 | 1,280 | 1,269 | 1,275 | -5 | -0.4% | 17,800 |
| 2018/01/04 | 1,280 | 1,300 | 1,274 | 1,280 | -4 | -0.3% | 33,400 |
| 2017/12/29 | 1,280 | 1,295 | 1,278 | 1,284 | +2 | +0.2% | 9,800 |
| 2017/12/28 | 1,282 | 1,283 | 1,280 | 1,282 | -1 | -0.1% | 15,400 |
| 2017/12/27 | 1,287 | 1,300 | 1,280 | 1,283 | -37 | -2.8% | 53,100 |
| 2017/12/26 | 1,318 | 1,325 | 1,316 | 1,320 | +8 | +0.6% | 41,300 |
| 2017/12/25 | 1,310 | 1,316 | 1,309 | 1,312 | +2 | +0.2% | 27,200 |
1601～
1650
件表示中 / 3546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 | 105,300円 | +1.4% | -24.0% | 0.95% | 11.75倍 | 3.15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 |
| スクロール | 97,000円 | +0.2% | +12.5% | 4.95% | 7.95倍 | 1.00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 |
| アレンザＨＤ | 112,400円 | +5.5% | +12.7% | 3.38% | 11.31倍 | 1.14倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 301,500円 | +3.5% | +1.5% | 1.79% | 8.83倍 | 1.01倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 315,500円 | +2.3% | +2.6% | 1.20% | 16.07倍 | 1.11倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
市場注目の銘柄
チャート関連のコラム
