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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/11/12 | 1,227 | 1,228 | 1,222 | 1,228 | +7 | +0.6% | 7,200 |
| 2018/11/09 | 1,226 | 1,226 | 1,221 | 1,221 | -4 | -0.3% | 3,200 |
| 2018/11/08 | 1,222 | 1,225 | 1,222 | 1,225 | +5 | +0.4% | 3,100 |
| 2018/11/07 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 2,200 |
| 2018/11/06 | 1,216 | 1,223 | 1,216 | 1,220 | -5 | -0.4% | 2,000 |
| 2018/11/05 | 1,218 | 1,227 | 1,218 | 1,225 | +4 | +0.3% | 2,800 |
| 2018/11/02 | 1,230 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 4,800 |
| 2018/11/01 | 1,225 | 1,228 | 1,220 | 1,228 | +2 | +0.2% | 8,200 |
| 2018/10/31 | 1,226 | 1,226 | 1,224 | 1,226 | +1 | +0.1% | 1,600 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 7,000 |
| 2018/10/29 | 1,214 | 1,220 | 1,213 | 1,214 | ±0 | ±0% | 3,600 |
| 2018/10/26 | 1,219 | 1,229 | 1,214 | 1,214 | -2 | -0.2% | 7,100 |
| 2018/10/25 | 1,219 | 1,219 | 1,216 | 1,216 | -4 | -0.3% | 4,600 |
| 2018/10/24 | 1,225 | 1,225 | 1,218 | 1,220 | +2 | +0.2% | 3,400 |
| 2018/10/23 | 1,225 | 1,225 | 1,218 | 1,218 | -4 | -0.3% | 1,500 |
| 2018/10/22 | 1,222 | 1,222 | 1,220 | 1,222 | +1 | +0.1% | 4,600 |
| 2018/10/19 | 1,229 | 1,229 | 1,219 | 1,221 | -1 | -0.1% | 5,100 |
| 2018/10/18 | 1,229 | 1,229 | 1,221 | 1,222 | ±0 | ±0% | 5,400 |
| 2018/10/17 | 1,225 | 1,229 | 1,219 | 1,222 | +5 | +0.4% | 4,600 |
| 2018/10/16 | 1,225 | 1,225 | 1,216 | 1,217 | -8 | -0.7% | 6,100 |
| 2018/10/15 | 1,221 | 1,225 | 1,212 | 1,225 | +9 | +0.7% | 10,000 |
| 2018/10/12 | 1,215 | 1,221 | 1,215 | 1,216 | -3 | -0.2% | 6,400 |
| 2018/10/11 | 1,226 | 1,226 | 1,215 | 1,219 | -1 | -0.1% | 18,100 |
| 2018/10/10 | 1,225 | 1,225 | 1,218 | 1,220 | -7 | -0.6% | 11,900 |
| 2018/10/09 | 1,224 | 1,227 | 1,223 | 1,227 | +5 | +0.4% | 7,600 |
| 2018/10/05 | 1,221 | 1,223 | 1,217 | 1,222 | +2 | +0.2% | 6,200 |
| 2018/10/04 | 1,220 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 5,000 |
| 2018/10/03 | 1,220 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 7,900 |
| 2018/10/02 | 1,221 | 1,227 | 1,221 | 1,223 | +1 | +0.1% | 2,100 |
| 2018/10/01 | 1,221 | 1,228 | 1,221 | 1,222 | +2 | +0.2% | 4,200 |
| 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 |
1651～
1700
件表示中 / 3766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 | 118,400円 | +4.0% | +52.1% | 0.84% | 11.62倍 | 2.97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 |
| 大戸屋ＨＤ | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 111,300円 | +1.2% | -6.6% | 5.30% | 9.63倍 | 1.06倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| エターナルホスヒ | 316,500円 | +8.2% | -7.2% | 1.45% | 20.28倍 | 3.98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 |
| あさひ | 140,800円 | +5.2% | +2.2% | 3.55% | 10.05倍 | 0.94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
