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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/11 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 2,800 |
1851～
1900
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
