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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,144 | 1,145 | 1,142 | 1,142 | -2 | -0.2% | 3,900 |
| 2025/10/27 | 1,142 | 1,145 | 1,142 | 1,144 | +4 | +0.4% | 6,100 |
| 2025/10/24 | 1,144 | 1,144 | 1,139 | 1,140 | +1 | +0.1% | 5,000 |
| 2025/10/23 | 1,140 | 1,141 | 1,139 | 1,139 | -1 | -0.1% | 4,500 |
| 2025/10/22 | 1,139 | 1,140 | 1,137 | 1,140 | +4 | +0.4% | 6,500 |
| 2025/10/21 | 1,140 | 1,140 | 1,136 | 1,136 | -3 | -0.3% | 6,100 |
| 2025/10/20 | 1,139 | 1,140 | 1,136 | 1,139 | +6 | +0.5% | 6,000 |
| 2025/10/17 | 1,133 | 1,139 | 1,132 | 1,133 | +1 | +0.1% | 6,600 |
| 2025/10/16 | 1,138 | 1,139 | 1,132 | 1,132 | -4 | -0.4% | 3,700 |
| 2025/10/15 | 1,137 | 1,137 | 1,128 | 1,136 | +10 | +0.9% | 4,800 |
| 2025/10/14 | 1,135 | 1,138 | 1,125 | 1,126 | -5 | -0.4% | 7,800 |
| 2025/10/10 | 1,136 | 1,136 | 1,130 | 1,131 | -3 | -0.3% | 4,400 |
| 2025/10/09 | 1,136 | 1,137 | 1,126 | 1,134 | -2 | -0.2% | 15,600 |
| 2025/10/08 | 1,138 | 1,140 | 1,135 | 1,136 | -3 | -0.3% | 6,800 |
| 2025/10/07 | 1,136 | 1,140 | 1,136 | 1,139 | -1 | -0.1% | 4,200 |
| 2025/10/06 | 1,142 | 1,142 | 1,135 | 1,140 | +3 | +0.3% | 7,400 |
| 2025/10/03 | 1,142 | 1,142 | 1,137 | 1,137 | -5 | -0.4% | 4,900 |
| 2025/10/02 | 1,140 | 1,143 | 1,137 | 1,142 | ±0 | ±0% | 4,400 |
| 2025/10/01 | 1,140 | 1,142 | 1,134 | 1,142 | +4 | +0.4% | 7,700 |
| 2025/09/30 | 1,136 | 1,139 | 1,133 | 1,138 | -1 | -0.1% | 7,800 |
| 2025/09/29 | 1,136 | 1,140 | 1,136 | 1,139 | +3 | +0.3% | 6,700 |
| 2025/09/26 | 1,140 | 1,140 | 1,135 | 1,136 | -2 | -0.2% | 7,500 |
| 2025/09/25 | 1,140 | 1,140 | 1,135 | 1,138 | -2 | -0.2% | 6,400 |
| 2025/09/24 | 1,144 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 12,200 |
| 2025/09/22 | 1,150 | 1,150 | 1,145 | 1,145 | +3 | +0.3% | 4,600 |
| 2025/09/19 | 1,148 | 1,148 | 1,141 | 1,142 | -3 | -0.3% | 8,200 |
| 2025/09/18 | 1,149 | 1,149 | 1,145 | 1,145 | ±0 | ±0% | 4,900 |
| 2025/09/17 | 1,150 | 1,151 | 1,145 | 1,145 | -4 | -0.3% | 10,300 |
| 2025/09/16 | 1,150 | 1,152 | 1,149 | 1,149 | +4 | +0.3% | 5,800 |
| 2025/09/12 | 1,148 | 1,154 | 1,144 | 1,145 | -3 | -0.3% | 6,800 |
| 2025/09/11 | 1,143 | 1,148 | 1,143 | 1,148 | +2 | +0.2% | 6,200 |
| 2025/09/10 | 1,145 | 1,146 | 1,141 | 1,146 | +5 | +0.4% | 7,400 |
| 2025/09/09 | 1,140 | 1,144 | 1,140 | 1,141 | +2 | +0.2% | 7,000 |
| 2025/09/08 | 1,138 | 1,139 | 1,135 | 1,139 | +5 | +0.4% | 5,000 |
| 2025/09/05 | 1,134 | 1,138 | 1,133 | 1,134 | +3 | +0.3% | 10,200 |
| 2025/09/04 | 1,133 | 1,135 | 1,130 | 1,131 | -2 | -0.2% | 13,400 |
| 2025/09/03 | 1,138 | 1,138 | 1,133 | 1,133 | -4 | -0.4% | 10,400 |
| 2025/09/02 | 1,137 | 1,138 | 1,133 | 1,137 | -2 | -0.2% | 18,100 |
| 2025/09/01 | 1,142 | 1,144 | 1,139 | 1,139 | -7 | -0.6% | 23,900 |
| 2025/08/29 | 1,150 | 1,152 | 1,145 | 1,146 | -4 | -0.3% | 20,500 |
| 2025/08/28 | 1,142 | 1,157 | 1,141 | 1,150 | -35 | -3% | 72,700 |
| 2025/08/27 | 1,180 | 1,185 | 1,170 | 1,185 | +3 | +0.3% | 33,400 |
| 2025/08/26 | 1,181 | 1,184 | 1,173 | 1,182 | -1 | -0.1% | 40,100 |
| 2025/08/25 | 1,184 | 1,185 | 1,179 | 1,183 | +3 | +0.3% | 19,100 |
| 2025/08/22 | 1,176 | 1,180 | 1,175 | 1,180 | +1 | +0.1% | 12,500 |
| 2025/08/21 | 1,174 | 1,179 | 1,174 | 1,179 | +4 | +0.3% | 9,600 |
| 2025/08/20 | 1,175 | 1,180 | 1,173 | 1,175 | ±0 | ±0% | 15,400 |
| 2025/08/19 | 1,176 | 1,180 | 1,174 | 1,175 | -5 | -0.4% | 9,000 |
| 2025/08/18 | 1,173 | 1,180 | 1,168 | 1,180 | +7 | +0.6% | 17,400 |
| 2025/08/15 | 1,173 | 1,173 | 1,160 | 1,173 | +12 | +1% | 29,200 |
151～
200
件表示中 / 3960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 | 122,400円 | +4.0% | +52.1% | 0.82% | 12.02倍 | 2.68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 |
| ワタミ | 94,000円 | +2.9% | +2.6% | 1.06% | 8.38倍 | 2.13倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| アドヴァンＧ | 91,800円 | +8.6% | -58.8% | 4.36% | 12.33倍 | 0.51倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 137,600円 | -0.4% | -6.5% | 4.00% | 10.66倍 | 0.79倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| カネ美食品 | 376,000円 | +6.2% | +14.7% | 1.01% | 20.22倍 | 1.19倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
市場注目の銘柄
チャート関連のコラム
