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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,179 | 1,179 | 1,175 | 1,179 | ±0 | ±0% | 14,000 |
2016/12/16 | 1,175 | 1,179 | 1,174 | 1,179 | +5 | +0.4% | 11,500 |
2016/12/15 | 1,171 | 1,174 | 1,170 | 1,174 | +5 | +0.4% | 14,500 |
2016/12/14 | 1,169 | 1,171 | 1,168 | 1,169 | ±0 | ±0% | 14,000 |
2016/12/13 | 1,169 | 1,170 | 1,167 | 1,169 | ±0 | ±0% | 7,100 |
2016/12/12 | 1,170 | 1,170 | 1,167 | 1,169 | +1 | +0.1% | 9,100 |
2016/12/09 | 1,168 | 1,170 | 1,166 | 1,168 | ±0 | ±0% | 7,000 |
2016/12/08 | 1,166 | 1,169 | 1,164 | 1,168 | ±0 | ±0% | 17,700 |
2016/12/07 | 1,164 | 1,168 | 1,164 | 1,168 | +4 | +0.3% | 3,800 |
2016/12/06 | 1,162 | 1,167 | 1,162 | 1,164 | ±0 | ±0% | 6,900 |
2016/12/05 | 1,163 | 1,166 | 1,162 | 1,164 | +2 | +0.2% | 7,200 |
2016/12/02 | 1,161 | 1,165 | 1,160 | 1,162 | +2 | +0.2% | 6,800 |
2016/12/01 | 1,161 | 1,164 | 1,160 | 1,160 | ±0 | ±0% | 7,700 |
2016/11/30 | 1,160 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 7,000 |
2016/11/29 | 1,158 | 1,162 | 1,158 | 1,162 | +4 | +0.3% | 5,000 |
2016/11/28 | 1,156 | 1,161 | 1,156 | 1,158 | +2 | +0.2% | 8,500 |
2016/11/25 | 1,159 | 1,160 | 1,153 | 1,156 | +2 | +0.2% | 9,600 |
2016/11/24 | 1,160 | 1,160 | 1,154 | 1,154 | +1 | +0.1% | 4,900 |
2016/11/22 | 1,159 | 1,159 | 1,152 | 1,153 | -6 | -0.5% | 3,800 |
2016/11/21 | 1,159 | 1,160 | 1,155 | 1,159 | +2 | +0.2% | 9,000 |
2016/11/18 | 1,155 | 1,159 | 1,152 | 1,157 | +3 | +0.3% | 9,900 |
2016/11/17 | 1,153 | 1,155 | 1,151 | 1,154 | +3 | +0.3% | 6,700 |
2016/11/16 | 1,150 | 1,153 | 1,147 | 1,151 | +2 | +0.2% | 9,800 |
2016/11/15 | 1,152 | 1,154 | 1,149 | 1,149 | -3 | -0.3% | 7,100 |
2016/11/14 | 1,150 | 1,152 | 1,147 | 1,152 | +7 | +0.6% | 3,900 |
2016/11/11 | 1,148 | 1,150 | 1,145 | 1,145 | -3 | -0.3% | 3,400 |
2016/11/10 | 1,135 | 1,149 | 1,135 | 1,148 | +24 | +2.1% | 7,200 |
2016/11/09 | 1,152 | 1,152 | 1,101 | 1,124 | -28 | -2.4% | 20,600 |
2016/11/08 | 1,150 | 1,153 | 1,142 | 1,152 | +4 | +0.3% | 9,600 |
2016/11/07 | 1,146 | 1,151 | 1,146 | 1,148 | +2 | +0.2% | 2,900 |
2016/11/04 | 1,145 | 1,151 | 1,143 | 1,146 | -5 | -0.4% | 4,700 |
2016/11/02 | 1,146 | 1,155 | 1,144 | 1,151 | +1 | +0.1% | 5,800 |
2016/11/01 | 1,150 | 1,150 | 1,144 | 1,150 | -2 | -0.2% | 10,600 |
2016/10/31 | 1,151 | 1,152 | 1,148 | 1,152 | +1 | +0.1% | 5,000 |
2016/10/28 | 1,146 | 1,152 | 1,145 | 1,151 | +1 | +0.1% | 3,100 |
2016/10/27 | 1,150 | 1,150 | 1,143 | 1,150 | -1 | -0.1% | 3,300 |
2016/10/26 | 1,148 | 1,151 | 1,147 | 1,151 | +3 | +0.3% | 5,200 |
2016/10/25 | 1,148 | 1,150 | 1,141 | 1,148 | +2 | +0.2% | 8,000 |
2016/10/24 | 1,144 | 1,147 | 1,142 | 1,146 | +2 | +0.2% | 7,600 |
2016/10/21 | 1,144 | 1,145 | 1,138 | 1,144 | +2 | +0.2% | 9,400 |
2016/10/20 | 1,144 | 1,144 | 1,142 | 1,142 | ±0 | ±0% | 6,000 |
2016/10/19 | 1,143 | 1,144 | 1,140 | 1,142 | +1 | +0.1% | 5,400 |
2016/10/18 | 1,140 | 1,145 | 1,135 | 1,141 | +1 | +0.1% | 7,900 |
2016/10/17 | 1,131 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 12,200 |
2016/10/14 | 1,129 | 1,130 | 1,124 | 1,130 | ±0 | ±0% | 5,500 |
2016/10/13 | 1,130 | 1,130 | 1,124 | 1,130 | +6 | +0.5% | 3,400 |
2016/10/12 | 1,124 | 1,130 | 1,122 | 1,124 | ±0 | ±0% | 5,700 |
2016/10/11 | 1,127 | 1,129 | 1,121 | 1,124 | +5 | +0.4% | 9,100 |
2016/10/07 | 1,123 | 1,125 | 1,119 | 1,119 | -6 | -0.5% | 6,100 |
2016/10/06 | 1,124 | 1,125 | 1,121 | 1,125 | +1 | +0.1% | 5,500 |
1901~
1950
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