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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,198 | 1,199 | 1,196 | 1,199 | -2 | -0.2% | 6,600 |
| 2017/07/07 | 1,201 | 1,203 | 1,200 | 1,201 | -1 | -0.1% | 7,600 |
| 2017/07/06 | 1,205 | 1,205 | 1,202 | 1,202 | -3 | -0.2% | 3,600 |
| 2017/07/05 | 1,205 | 1,205 | 1,200 | 1,205 | +1 | +0.1% | 4,400 |
| 2017/07/04 | 1,204 | 1,204 | 1,202 | 1,204 | +3 | +0.2% | 6,000 |
| 2017/07/03 | 1,201 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 7,900 |
| 2017/06/30 | 1,200 | 1,201 | 1,198 | 1,201 | +1 | +0.1% | 12,800 |
| 2017/06/29 | 1,196 | 1,200 | 1,196 | 1,200 | +5 | +0.4% | 12,700 |
| 2017/06/28 | 1,190 | 1,199 | 1,188 | 1,195 | -35 | -2.8% | 59,300 |
| 2017/06/27 | 1,219 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 45,300 |
| 2017/06/26 | 1,215 | 1,218 | 1,214 | 1,216 | +1 | +0.1% | 19,900 |
| 2017/06/23 | 1,215 | 1,219 | 1,214 | 1,215 | ±0 | ±0% | 18,900 |
| 2017/06/22 | 1,213 | 1,219 | 1,213 | 1,215 | ±0 | ±0% | 17,000 |
| 2017/06/21 | 1,219 | 1,219 | 1,212 | 1,215 | -2 | -0.2% | 6,900 |
| 2017/06/20 | 1,219 | 1,219 | 1,210 | 1,217 | +1 | +0.1% | 22,200 |
| 2017/06/19 | 1,220 | 1,220 | 1,210 | 1,216 | -4 | -0.3% | 17,700 |
| 2017/06/16 | 1,219 | 1,220 | 1,211 | 1,220 | +3 | +0.2% | 10,700 |
| 2017/06/15 | 1,212 | 1,218 | 1,211 | 1,217 | +5 | +0.4% | 12,700 |
| 2017/06/14 | 1,209 | 1,212 | 1,209 | 1,212 | +2 | +0.2% | 5,800 |
| 2017/06/13 | 1,210 | 1,210 | 1,209 | 1,210 | ±0 | ±0% | 6,300 |
| 2017/06/12 | 1,207 | 1,210 | 1,207 | 1,210 | +2 | +0.2% | 9,700 |
| 2017/06/09 | 1,208 | 1,208 | 1,205 | 1,208 | +1 | +0.1% | 5,400 |
| 2017/06/08 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.2% | 4,600 |
| 2017/06/07 | 1,203 | 1,206 | 1,202 | 1,204 | -1 | -0.1% | 7,500 |
| 2017/06/06 | 1,205 | 1,208 | 1,204 | 1,205 | ±0 | ±0% | 6,700 |
| 2017/06/05 | 1,206 | 1,209 | 1,202 | 1,205 | -1 | -0.1% | 10,600 |
| 2017/06/02 | 1,201 | 1,207 | 1,200 | 1,206 | +3 | +0.2% | 8,200 |
| 2017/06/01 | 1,207 | 1,208 | 1,202 | 1,203 | -1 | -0.1% | 6,900 |
| 2017/05/31 | 1,204 | 1,204 | 1,200 | 1,204 | -2 | -0.2% | 4,600 |
| 2017/05/30 | 1,202 | 1,207 | 1,198 | 1,206 | +2 | +0.2% | 8,500 |
| 2017/05/29 | 1,200 | 1,204 | 1,199 | 1,204 | ±0 | ±0% | 8,400 |
| 2017/05/26 | 1,199 | 1,204 | 1,196 | 1,204 | +4 | +0.3% | 10,900 |
| 2017/05/25 | 1,199 | 1,200 | 1,198 | 1,200 | +1 | +0.1% | 6,200 |
| 2017/05/24 | 1,199 | 1,200 | 1,195 | 1,199 | +3 | +0.3% | 5,300 |
| 2017/05/23 | 1,200 | 1,201 | 1,195 | 1,196 | ±0 | ±0% | 3,700 |
| 2017/05/22 | 1,200 | 1,200 | 1,195 | 1,196 | +1 | +0.1% | 5,800 |
| 2017/05/19 | 1,200 | 1,201 | 1,195 | 1,195 | -4 | -0.3% | 12,300 |
| 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 |
1901～
1950
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
