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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 6,000 |
| 2017/05/17 | 1,200 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 10,400 |
| 2017/05/16 | 1,199 | 1,200 | 1,195 | 1,196 | -2 | -0.2% | 8,100 |
| 2017/05/15 | 1,193 | 1,199 | 1,193 | 1,198 | +5 | +0.4% | 3,700 |
| 2017/05/12 | 1,190 | 1,193 | 1,187 | 1,193 | +2 | +0.2% | 13,400 |
| 2017/05/11 | 1,195 | 1,195 | 1,190 | 1,191 | -5 | -0.4% | 12,600 |
| 2017/05/10 | 1,196 | 1,200 | 1,196 | 1,196 | ±0 | ±0% | 6,700 |
| 2017/05/09 | 1,197 | 1,200 | 1,196 | 1,196 | -1 | -0.1% | 7,500 |
| 2017/05/08 | 1,197 | 1,200 | 1,192 | 1,197 | ±0 | ±0% | 13,200 |
| 2017/05/02 | 1,191 | 1,197 | 1,191 | 1,197 | +2 | +0.2% | 8,600 |
| 2017/05/01 | 1,190 | 1,198 | 1,190 | 1,195 | +7 | +0.6% | 3,200 |
| 2017/04/28 | 1,197 | 1,197 | 1,188 | 1,188 | -6 | -0.5% | 6,100 |
| 2017/04/27 | 1,190 | 1,194 | 1,186 | 1,194 | +4 | +0.3% | 7,800 |
| 2017/04/26 | 1,193 | 1,199 | 1,186 | 1,190 | +2 | +0.2% | 17,300 |
| 2017/04/25 | 1,190 | 1,193 | 1,187 | 1,188 | -2 | -0.2% | 5,200 |
| 2017/04/24 | 1,187 | 1,190 | 1,185 | 1,190 | +6 | +0.5% | 9,300 |
| 2017/04/21 | 1,186 | 1,189 | 1,180 | 1,184 | +8 | +0.7% | 8,200 |
| 2017/04/20 | 1,183 | 1,186 | 1,176 | 1,176 | -6 | -0.5% | 6,000 |
| 2017/04/19 | 1,181 | 1,182 | 1,174 | 1,182 | +9 | +0.8% | 5,600 |
| 2017/04/18 | 1,180 | 1,181 | 1,173 | 1,173 | +3 | +0.3% | 5,300 |
| 2017/04/17 | 1,176 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 8,500 |
| 2017/04/14 | 1,170 | 1,171 | 1,170 | 1,170 | -2 | -0.2% | 3,500 |
| 2017/04/13 | 1,178 | 1,178 | 1,170 | 1,172 | -6 | -0.5% | 3,600 |
| 2017/04/12 | 1,179 | 1,179 | 1,171 | 1,178 | +2 | +0.2% | 7,800 |
| 2017/04/11 | 1,175 | 1,179 | 1,175 | 1,176 | +2 | +0.2% | 4,000 |
| 2017/04/10 | 1,175 | 1,180 | 1,174 | 1,174 | ±0 | ±0% | 6,400 |
| 2017/04/07 | 1,174 | 1,177 | 1,173 | 1,174 | ±0 | ±0% | 4,200 |
| 2017/04/06 | 1,181 | 1,181 | 1,174 | 1,174 | -5 | -0.4% | 7,900 |
| 2017/04/05 | 1,177 | 1,179 | 1,173 | 1,179 | +3 | +0.3% | 5,800 |
| 2017/04/04 | 1,172 | 1,176 | 1,172 | 1,176 | +4 | +0.3% | 3,700 |
| 2017/04/03 | 1,178 | 1,178 | 1,172 | 1,172 | -3 | -0.3% | 4,800 |
| 2017/03/31 | 1,176 | 1,179 | 1,173 | 1,175 | -1 | -0.1% | 3,700 |
| 2017/03/30 | 1,174 | 1,178 | 1,172 | 1,176 | +6 | +0.5% | 5,200 |
| 2017/03/29 | 1,173 | 1,175 | 1,161 | 1,170 | +7 | +0.6% | 9,900 |
| 2017/03/28 | 1,171 | 1,175 | 1,163 | 1,163 | -3 | -0.3% | 14,000 |
| 2017/03/27 | 1,167 | 1,175 | 1,163 | 1,166 | -1 | -0.1% | 7,800 |
| 2017/03/24 | 1,172 | 1,175 | 1,164 | 1,167 | +5 | +0.4% | 10,300 |
| 2017/03/23 | 1,164 | 1,170 | 1,162 | 1,162 | -1 | -0.1% | 4,200 |
| 2017/03/22 | 1,173 | 1,173 | 1,162 | 1,163 | -6 | -0.5% | 7,000 |
| 2017/03/21 | 1,174 | 1,174 | 1,165 | 1,169 | +6 | +0.5% | 5,100 |
| 2017/03/17 | 1,174 | 1,174 | 1,162 | 1,163 | -2 | -0.2% | 6,900 |
| 2017/03/16 | 1,174 | 1,175 | 1,165 | 1,165 | -9 | -0.8% | 9,100 |
| 2017/03/15 | 1,168 | 1,174 | 1,168 | 1,174 | +5 | +0.4% | 4,700 |
| 2017/03/14 | 1,175 | 1,175 | 1,168 | 1,169 | -1 | -0.1% | 7,000 |
| 2017/03/13 | 1,177 | 1,177 | 1,165 | 1,170 | -7 | -0.6% | 7,400 |
| 2017/03/10 | 1,177 | 1,177 | 1,175 | 1,177 | +2 | +0.2% | 6,600 |
| 2017/03/09 | 1,175 | 1,179 | 1,175 | 1,175 | +1 | +0.1% | 5,900 |
| 2017/03/08 | 1,170 | 1,174 | 1,167 | 1,174 | +4 | +0.3% | 5,200 |
| 2017/03/07 | 1,169 | 1,170 | 1,167 | 1,170 | +2 | +0.2% | 7,500 |
| 2017/03/06 | 1,166 | 1,169 | 1,165 | 1,168 | +1 | +0.1% | 6,300 |
1801～
1850
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
