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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/07/18 | 1,256 | 1,256 | 1,244 | 1,244 | +1 | +0.1% | 5,500 |
1601～
1650
件表示中 / 3683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 | 107,900円 | +1.4% | -24.0% | 0.93% | 12.05倍 | 2.72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 |
| フジコーポ | 191,300円 | +0.8% | +4.4% | 2.35% | 8.45倍 | 1.32倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| スクロール | 100,400円 | +5.2% | +17.9% | 5.13% | 7.85倍 | 0.98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 |
| エターナルホスヒ | 286,300円 | +8.2% | -7.2% | 1.61% | 18.35倍 | 3.60倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| 綿半ＨＤ | 164,900円 | +5.4% | +14.3% | 1.76% | 15.57倍 | 1.36倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
市場注目の銘柄
チャート関連のコラム
