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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,261 | 1,264 | 1,257 | 1,260 | -1 | -0.1% | 13,900 |
| 2017/12/04 | 1,261 | 1,261 | 1,256 | 1,261 | +3 | +0.2% | 7,400 |
| 2017/12/01 | 1,257 | 1,260 | 1,255 | 1,258 | +1 | +0.1% | 8,400 |
| 2017/11/30 | 1,256 | 1,260 | 1,253 | 1,257 | +2 | +0.2% | 10,200 |
| 2017/11/29 | 1,254 | 1,255 | 1,251 | 1,255 | +5 | +0.4% | 13,000 |
| 2017/11/28 | 1,242 | 1,255 | 1,242 | 1,250 | +8 | +0.6% | 9,800 |
| 2017/11/27 | 1,238 | 1,242 | 1,236 | 1,242 | +6 | +0.5% | 9,500 |
| 2017/11/24 | 1,236 | 1,238 | 1,235 | 1,236 | ±0 | ±0% | 6,200 |
| 2017/11/22 | 1,235 | 1,236 | 1,232 | 1,236 | +3 | +0.2% | 4,900 |
| 2017/11/21 | 1,234 | 1,235 | 1,231 | 1,233 | +2 | +0.2% | 5,400 |
| 2017/11/20 | 1,235 | 1,235 | 1,231 | 1,231 | -2 | -0.2% | 3,600 |
| 2017/11/17 | 1,233 | 1,235 | 1,231 | 1,233 | ±0 | ±0% | 4,400 |
| 2017/11/16 | 1,230 | 1,233 | 1,230 | 1,233 | +1 | +0.1% | 10,000 |
| 2017/11/15 | 1,233 | 1,235 | 1,230 | 1,232 | -1 | -0.1% | 8,000 |
| 2017/11/14 | 1,230 | 1,233 | 1,230 | 1,233 | +2 | +0.2% | 6,000 |
| 2017/11/13 | 1,231 | 1,236 | 1,231 | 1,231 | ±0 | ±0% | 4,100 |
| 2017/11/10 | 1,230 | 1,235 | 1,230 | 1,231 | -1 | -0.1% | 7,900 |
| 2017/11/09 | 1,233 | 1,236 | 1,230 | 1,232 | -3 | -0.2% | 12,900 |
| 2017/11/08 | 1,233 | 1,237 | 1,231 | 1,235 | +3 | +0.2% | 6,800 |
| 2017/11/07 | 1,234 | 1,236 | 1,231 | 1,232 | ±0 | ±0% | 3,700 |
| 2017/11/06 | 1,230 | 1,236 | 1,230 | 1,232 | +2 | +0.2% | 6,300 |
| 2017/11/02 | 1,238 | 1,238 | 1,230 | 1,230 | -8 | -0.6% | 12,000 |
| 2017/11/01 | 1,234 | 1,238 | 1,233 | 1,238 | +3 | +0.2% | 8,500 |
| 2017/10/31 | 1,232 | 1,238 | 1,231 | 1,235 | +4 | +0.3% | 8,100 |
| 2017/10/30 | 1,232 | 1,235 | 1,231 | 1,231 | -3 | -0.2% | 5,100 |
| 2017/10/27 | 1,234 | 1,235 | 1,229 | 1,234 | +2 | +0.2% | 11,800 |
| 2017/10/26 | 1,231 | 1,234 | 1,230 | 1,232 | +1 | +0.1% | 6,200 |
| 2017/10/25 | 1,231 | 1,233 | 1,230 | 1,231 | -1 | -0.1% | 3,900 |
| 2017/10/24 | 1,228 | 1,235 | 1,228 | 1,232 | +2 | +0.2% | 8,400 |
| 2017/10/23 | 1,230 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 9,700 |
| 2017/10/20 | 1,235 | 1,235 | 1,226 | 1,230 | -3 | -0.2% | 8,500 |
| 2017/10/19 | 1,225 | 1,235 | 1,224 | 1,233 | +8 | +0.7% | 19,900 |
| 2017/10/18 | 1,224 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 8,100 |
| 2017/10/17 | 1,223 | 1,224 | 1,220 | 1,221 | +2 | +0.2% | 8,100 |
| 2017/10/16 | 1,220 | 1,222 | 1,218 | 1,219 | +1 | +0.1% | 7,000 |
| 2017/10/13 | 1,220 | 1,220 | 1,218 | 1,218 | -2 | -0.2% | 3,200 |
| 2017/10/12 | 1,219 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 5,000 |
| 2017/10/11 | 1,218 | 1,220 | 1,215 | 1,215 | -1 | -0.1% | 5,200 |
| 2017/10/10 | 1,218 | 1,220 | 1,215 | 1,216 | -2 | -0.2% | 8,900 |
| 2017/10/06 | 1,215 | 1,219 | 1,213 | 1,218 | +3 | +0.2% | 5,900 |
| 2017/10/05 | 1,217 | 1,217 | 1,212 | 1,215 | +3 | +0.2% | 6,400 |
| 2017/10/04 | 1,219 | 1,219 | 1,212 | 1,212 | -5 | -0.4% | 10,300 |
| 2017/10/03 | 1,225 | 1,225 | 1,212 | 1,217 | +5 | +0.4% | 9,900 |
| 2017/10/02 | 1,206 | 1,212 | 1,206 | 1,212 | +6 | +0.5% | 9,700 |
| 2017/09/29 | 1,209 | 1,212 | 1,205 | 1,206 | -1 | -0.1% | 6,300 |
| 2017/09/28 | 1,204 | 1,207 | 1,204 | 1,207 | +2 | +0.2% | 6,100 |
| 2017/09/27 | 1,205 | 1,206 | 1,204 | 1,205 | ±0 | ±0% | 9,100 |
| 2017/09/26 | 1,202 | 1,205 | 1,201 | 1,205 | +3 | +0.2% | 8,400 |
| 2017/09/25 | 1,200 | 1,204 | 1,198 | 1,202 | +1 | +0.1% | 8,700 |
| 2017/09/22 | 1,201 | 1,201 | 1,199 | 1,201 | -1 | -0.1% | 9,600 |
1801～
1850
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
