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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,170 | 1,170 | 1,165 | 1,167 | +2 | +0.2% | 5,600 |
2017/03/02 | 1,170 | 1,170 | 1,165 | 1,165 | -3 | -0.3% | 5,000 |
2017/03/01 | 1,168 | 1,168 | 1,161 | 1,168 | +2 | +0.2% | 4,600 |
2017/02/28 | 1,164 | 1,167 | 1,163 | 1,166 | +1 | +0.1% | 4,800 |
2017/02/27 | 1,160 | 1,168 | 1,156 | 1,165 | +7 | +0.6% | 5,700 |
2017/02/24 | 1,160 | 1,165 | 1,158 | 1,158 | +2 | +0.2% | 8,900 |
2017/02/23 | 1,160 | 1,164 | 1,155 | 1,156 | -4 | -0.3% | 7,600 |
2017/02/22 | 1,155 | 1,160 | 1,155 | 1,160 | -5 | -0.4% | 6,400 |
2017/02/21 | 1,165 | 1,165 | 1,153 | 1,165 | +12 | +1% | 7,800 |
2017/02/20 | 1,159 | 1,165 | 1,153 | 1,153 | +1 | +0.1% | 11,300 |
2017/02/17 | 1,155 | 1,156 | 1,149 | 1,152 | +2 | +0.2% | 5,000 |
2017/02/16 | 1,154 | 1,155 | 1,149 | 1,150 | -1 | -0.1% | 5,200 |
2017/02/15 | 1,154 | 1,154 | 1,147 | 1,151 | -3 | -0.3% | 11,800 |
2017/02/14 | 1,154 | 1,154 | 1,152 | 1,154 | +2 | +0.2% | 4,700 |
2017/02/13 | 1,151 | 1,153 | 1,148 | 1,152 | +3 | +0.3% | 5,900 |
2017/02/10 | 1,153 | 1,153 | 1,147 | 1,149 | -3 | -0.3% | 6,100 |
2017/02/09 | 1,149 | 1,153 | 1,149 | 1,152 | +3 | +0.3% | 4,000 |
2017/02/08 | 1,147 | 1,153 | 1,147 | 1,149 | -1 | -0.1% | 5,500 |
2017/02/07 | 1,148 | 1,154 | 1,148 | 1,150 | +2 | +0.2% | 2,800 |
2017/02/06 | 1,153 | 1,153 | 1,148 | 1,148 | -4 | -0.3% | 4,500 |
2017/02/03 | 1,150 | 1,152 | 1,146 | 1,152 | +3 | +0.3% | 4,400 |
2017/02/02 | 1,146 | 1,150 | 1,146 | 1,149 | +3 | +0.3% | 5,100 |
2017/02/01 | 1,150 | 1,150 | 1,145 | 1,146 | +1 | +0.1% | 5,400 |
2017/01/31 | 1,150 | 1,150 | 1,145 | 1,145 | -4 | -0.3% | 9,700 |
2017/01/30 | 1,150 | 1,154 | 1,149 | 1,149 | -3 | -0.3% | 5,500 |
2017/01/27 | 1,153 | 1,154 | 1,149 | 1,152 | +2 | +0.2% | 5,700 |
2017/01/26 | 1,148 | 1,152 | 1,148 | 1,150 | ±0 | ±0% | 6,900 |
2017/01/25 | 1,149 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 7,400 |
2017/01/24 | 1,152 | 1,152 | 1,148 | 1,148 | ±0 | ±0% | 1,900 |
2017/01/23 | 1,148 | 1,151 | 1,148 | 1,148 | ±0 | ±0% | 11,400 |
2017/01/20 | 1,148 | 1,153 | 1,147 | 1,148 | ±0 | ±0% | 9,200 |
2017/01/19 | 1,154 | 1,154 | 1,147 | 1,148 | -4 | -0.3% | 7,100 |
2017/01/18 | 1,147 | 1,154 | 1,146 | 1,152 | +2 | +0.2% | 8,000 |
2017/01/17 | 1,154 | 1,155 | 1,149 | 1,150 | -4 | -0.3% | 5,800 |
2017/01/16 | 1,153 | 1,154 | 1,147 | 1,154 | +3 | +0.3% | 9,800 |
2017/01/13 | 1,150 | 1,153 | 1,150 | 1,151 | -1 | -0.1% | 5,700 |
2017/01/12 | 1,158 | 1,158 | 1,150 | 1,152 | -4 | -0.3% | 6,400 |
2017/01/11 | 1,153 | 1,156 | 1,150 | 1,156 | +5 | +0.4% | 7,600 |
2017/01/10 | 1,152 | 1,155 | 1,147 | 1,151 | -1 | -0.1% | 6,300 |
2017/01/06 | 1,150 | 1,152 | 1,147 | 1,152 | +1 | +0.1% | 6,900 |
2017/01/05 | 1,155 | 1,160 | 1,150 | 1,151 | -9 | -0.8% | 7,100 |
2017/01/04 | 1,145 | 1,161 | 1,145 | 1,160 | +10 | +0.9% | 12,500 |
2016/12/30 | 1,145 | 1,150 | 1,139 | 1,150 | +1 | +0.1% | 15,600 |
2016/12/29 | 1,150 | 1,151 | 1,145 | 1,149 | -2 | -0.2% | 16,100 |
2016/12/28 | 1,133 | 1,170 | 1,133 | 1,151 | -49 | -4.1% | 62,200 |
2016/12/27 | 1,197 | 1,200 | 1,194 | 1,200 | +5 | +0.4% | 45,500 |
2016/12/26 | 1,186 | 1,197 | 1,185 | 1,195 | +8 | +0.7% | 24,200 |
2016/12/22 | 1,185 | 1,187 | 1,181 | 1,187 | +5 | +0.4% | 17,800 |
2016/12/21 | 1,182 | 1,185 | 1,181 | 1,182 | +1 | +0.1% | 14,800 |
2016/12/20 | 1,179 | 1,182 | 1,178 | 1,181 | +2 | +0.2% | 12,300 |
1851~
1900
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