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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,205 | 1,205 | 1,200 | 1,201 | ±0 | ±0% | 500 |
| 2017/07/27 | 1,202 | 1,207 | 1,201 | 1,201 | -4 | -0.3% | 3,900 |
| 2017/07/26 | 1,204 | 1,205 | 1,201 | 1,205 | +1 | +0.1% | 4,900 |
| 2017/07/25 | 1,205 | 1,207 | 1,200 | 1,204 | -1 | -0.1% | 3,600 |
| 2017/07/24 | 1,207 | 1,207 | 1,197 | 1,205 | +8 | +0.7% | 7,400 |
| 2017/07/21 | 1,207 | 1,207 | 1,197 | 1,197 | -6 | -0.5% | 7,400 |
| 2017/07/20 | 1,204 | 1,207 | 1,197 | 1,203 | +3 | +0.3% | 13,000 |
| 2017/07/19 | 1,205 | 1,205 | 1,196 | 1,200 | +4 | +0.3% | 7,700 |
| 2017/07/18 | 1,202 | 1,205 | 1,196 | 1,196 | -4 | -0.3% | 8,000 |
| 2017/07/14 | 1,197 | 1,200 | 1,195 | 1,200 | +3 | +0.3% | 7,600 |
| 2017/07/13 | 1,199 | 1,200 | 1,195 | 1,197 | -2 | -0.2% | 5,500 |
| 2017/07/12 | 1,199 | 1,200 | 1,198 | 1,199 | -1 | -0.1% | 3,500 |
| 2017/07/11 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 2,800 |
| 2017/07/10 | 1,198 | 1,199 | 1,196 | 1,199 | -2 | -0.2% | 6,600 |
| 2017/07/07 | 1,201 | 1,203 | 1,200 | 1,201 | -1 | -0.1% | 7,600 |
| 2017/07/06 | 1,205 | 1,205 | 1,202 | 1,202 | -3 | -0.2% | 3,600 |
| 2017/07/05 | 1,205 | 1,205 | 1,200 | 1,205 | +1 | +0.1% | 4,400 |
| 2017/07/04 | 1,204 | 1,204 | 1,202 | 1,204 | +3 | +0.2% | 6,000 |
| 2017/07/03 | 1,201 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 7,900 |
| 2017/06/30 | 1,200 | 1,201 | 1,198 | 1,201 | +1 | +0.1% | 12,800 |
| 2017/06/29 | 1,196 | 1,200 | 1,196 | 1,200 | +5 | +0.4% | 12,700 |
| 2017/06/28 | 1,190 | 1,199 | 1,188 | 1,195 | -35 | -2.8% | 59,300 |
| 2017/06/27 | 1,219 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 45,300 |
| 2017/06/26 | 1,215 | 1,218 | 1,214 | 1,216 | +1 | +0.1% | 19,900 |
| 2017/06/23 | 1,215 | 1,219 | 1,214 | 1,215 | ±0 | ±0% | 18,900 |
| 2017/06/22 | 1,213 | 1,219 | 1,213 | 1,215 | ±0 | ±0% | 17,000 |
| 2017/06/21 | 1,219 | 1,219 | 1,212 | 1,215 | -2 | -0.2% | 6,900 |
| 2017/06/20 | 1,219 | 1,219 | 1,210 | 1,217 | +1 | +0.1% | 22,200 |
| 2017/06/19 | 1,220 | 1,220 | 1,210 | 1,216 | -4 | -0.3% | 17,700 |
| 2017/06/16 | 1,219 | 1,220 | 1,211 | 1,220 | +3 | +0.2% | 10,700 |
| 2017/06/15 | 1,212 | 1,218 | 1,211 | 1,217 | +5 | +0.4% | 12,700 |
| 2017/06/14 | 1,209 | 1,212 | 1,209 | 1,212 | +2 | +0.2% | 5,800 |
| 2017/06/13 | 1,210 | 1,210 | 1,209 | 1,210 | ±0 | ±0% | 6,300 |
| 2017/06/12 | 1,207 | 1,210 | 1,207 | 1,210 | +2 | +0.2% | 9,700 |
| 2017/06/09 | 1,208 | 1,208 | 1,205 | 1,208 | +1 | +0.1% | 5,400 |
| 2017/06/08 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.2% | 4,600 |
| 2017/06/07 | 1,203 | 1,206 | 1,202 | 1,204 | -1 | -0.1% | 7,500 |
| 2017/06/06 | 1,205 | 1,208 | 1,204 | 1,205 | ±0 | ±0% | 6,700 |
| 2017/06/05 | 1,206 | 1,209 | 1,202 | 1,205 | -1 | -0.1% | 10,600 |
| 2017/06/02 | 1,201 | 1,207 | 1,200 | 1,206 | +3 | +0.2% | 8,200 |
| 2017/06/01 | 1,207 | 1,208 | 1,202 | 1,203 | -1 | -0.1% | 6,900 |
| 2017/05/31 | 1,204 | 1,204 | 1,200 | 1,204 | -2 | -0.2% | 4,600 |
| 2017/05/30 | 1,202 | 1,207 | 1,198 | 1,206 | +2 | +0.2% | 8,500 |
| 2017/05/29 | 1,200 | 1,204 | 1,199 | 1,204 | ±0 | ±0% | 8,400 |
| 2017/05/26 | 1,199 | 1,204 | 1,196 | 1,204 | +4 | +0.3% | 10,900 |
| 2017/05/25 | 1,199 | 1,200 | 1,198 | 1,200 | +1 | +0.1% | 6,200 |
| 2017/05/24 | 1,199 | 1,200 | 1,195 | 1,199 | +3 | +0.3% | 5,300 |
| 2017/05/23 | 1,200 | 1,201 | 1,195 | 1,196 | ±0 | ±0% | 3,700 |
| 2017/05/22 | 1,200 | 1,200 | 1,195 | 1,196 | +1 | +0.1% | 5,800 |
| 2017/05/19 | 1,200 | 1,201 | 1,195 | 1,195 | -4 | -0.3% | 12,300 |
1751～
1800
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
