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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,201 | 1,201 | 1,199 | 1,201 | -1 | -0.1% | 9,600 |
| 2017/09/21 | 1,202 | 1,202 | 1,199 | 1,202 | +3 | +0.3% | 9,000 |
| 2017/09/20 | 1,202 | 1,202 | 1,199 | 1,199 | ±0 | ±0% | 7,400 |
| 2017/09/19 | 1,202 | 1,203 | 1,199 | 1,199 | +1 | +0.1% | 7,400 |
| 2017/09/15 | 1,201 | 1,201 | 1,198 | 1,198 | ±0 | ±0% | 7,300 |
| 2017/09/14 | 1,201 | 1,201 | 1,198 | 1,198 | -2 | -0.2% | 4,300 |
| 2017/09/13 | 1,200 | 1,200 | 1,197 | 1,200 | +3 | +0.3% | 5,300 |
| 2017/09/12 | 1,198 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 8,300 |
| 2017/09/11 | 1,197 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 5,600 |
| 2017/09/08 | 1,198 | 1,198 | 1,196 | 1,197 | -1 | -0.1% | 3,600 |
| 2017/09/07 | 1,196 | 1,200 | 1,196 | 1,198 | +1 | +0.1% | 3,600 |
| 2017/09/06 | 1,196 | 1,200 | 1,196 | 1,197 | -1 | -0.1% | 8,000 |
| 2017/09/05 | 1,200 | 1,203 | 1,197 | 1,198 | -2 | -0.2% | 8,100 |
| 2017/09/04 | 1,200 | 1,201 | 1,198 | 1,200 | -2 | -0.2% | 4,800 |
| 2017/09/01 | 1,202 | 1,203 | 1,200 | 1,202 | +2 | +0.2% | 5,100 |
| 2017/08/31 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 2,900 |
| 2017/08/30 | 1,200 | 1,200 | 1,197 | 1,199 | +1 | +0.1% | 3,700 |
| 2017/08/29 | 1,198 | 1,198 | 1,197 | 1,198 | ±0 | ±0% | 3,200 |
| 2017/08/28 | 1,197 | 1,200 | 1,197 | 1,198 | -1 | -0.1% | 4,400 |
| 2017/08/25 | 1,199 | 1,199 | 1,197 | 1,199 | ±0 | ±0% | 3,700 |
| 2017/08/24 | 1,200 | 1,200 | 1,197 | 1,199 | ±0 | ±0% | 4,300 |
| 2017/08/23 | 1,198 | 1,199 | 1,198 | 1,199 | +1 | +0.1% | 3,800 |
| 2017/08/22 | 1,200 | 1,203 | 1,198 | 1,198 | -1 | -0.1% | 2,700 |
| 2017/08/21 | 1,202 | 1,203 | 1,199 | 1,199 | ±0 | ±0% | 3,600 |
| 2017/08/18 | 1,202 | 1,202 | 1,197 | 1,199 | ±0 | ±0% | 4,900 |
| 2017/08/17 | 1,202 | 1,202 | 1,197 | 1,199 | +2 | +0.2% | 5,100 |
| 2017/08/16 | 1,202 | 1,202 | 1,197 | 1,197 | -4 | -0.3% | 5,300 |
| 2017/08/15 | 1,203 | 1,203 | 1,196 | 1,201 | +4 | +0.3% | 6,100 |
| 2017/08/14 | 1,204 | 1,204 | 1,197 | 1,197 | +1 | +0.1% | 6,000 |
| 2017/08/10 | 1,201 | 1,202 | 1,196 | 1,196 | -4 | -0.3% | 6,400 |
| 2017/08/09 | 1,199 | 1,203 | 1,198 | 1,200 | +1 | +0.1% | 4,800 |
| 2017/08/08 | 1,204 | 1,204 | 1,198 | 1,199 | -5 | -0.4% | 4,400 |
| 2017/08/07 | 1,200 | 1,206 | 1,200 | 1,204 | +5 | +0.4% | 4,200 |
| 2017/08/04 | 1,196 | 1,199 | 1,196 | 1,199 | -1 | -0.1% | 4,000 |
| 2017/08/03 | 1,199 | 1,202 | 1,196 | 1,200 | +1 | +0.1% | 7,700 |
| 2017/08/02 | 1,197 | 1,200 | 1,197 | 1,199 | +1 | +0.1% | 3,100 |
| 2017/08/01 | 1,205 | 1,205 | 1,197 | 1,198 | -2 | -0.2% | 8,200 |
| 2017/07/31 | 1,206 | 1,207 | 1,200 | 1,200 | -1 | -0.1% | 5,000 |
| 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 |
1751～
1800
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 | 107,000円 | +1.4% | -24.0% | 0.93% | 11.93倍 | 3.20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 | 69,100円 | +45.4% | - | 0.00% | 1818.42倍 | 19.05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 | 239,400円 | +3.5% | -0.4% | 2.17% | 25.50倍 | 1.94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 | 163,300円 | +12.4% | +21.2% | 2.08% | 20.33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 | 110,400円 | +10.2% | +5.4% | 1.63% | 13.82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
