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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,193 | 1,199 | 1,186 | 1,190 | +2 | +0.2% | 17,300 |
| 2017/04/25 | 1,190 | 1,193 | 1,187 | 1,188 | -2 | -0.2% | 5,200 |
| 2017/04/24 | 1,187 | 1,190 | 1,185 | 1,190 | +6 | +0.5% | 9,300 |
| 2017/04/21 | 1,186 | 1,189 | 1,180 | 1,184 | +8 | +0.7% | 8,200 |
| 2017/04/20 | 1,183 | 1,186 | 1,176 | 1,176 | -6 | -0.5% | 6,000 |
| 2017/04/19 | 1,181 | 1,182 | 1,174 | 1,182 | +9 | +0.8% | 5,600 |
| 2017/04/18 | 1,180 | 1,181 | 1,173 | 1,173 | +3 | +0.3% | 5,300 |
| 2017/04/17 | 1,176 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 8,500 |
| 2017/04/14 | 1,170 | 1,171 | 1,170 | 1,170 | -2 | -0.2% | 3,500 |
| 2017/04/13 | 1,178 | 1,178 | 1,170 | 1,172 | -6 | -0.5% | 3,600 |
| 2017/04/12 | 1,179 | 1,179 | 1,171 | 1,178 | +2 | +0.2% | 7,800 |
| 2017/04/11 | 1,175 | 1,179 | 1,175 | 1,176 | +2 | +0.2% | 4,000 |
| 2017/04/10 | 1,175 | 1,180 | 1,174 | 1,174 | ±0 | ±0% | 6,400 |
| 2017/04/07 | 1,174 | 1,177 | 1,173 | 1,174 | ±0 | ±0% | 4,200 |
| 2017/04/06 | 1,181 | 1,181 | 1,174 | 1,174 | -5 | -0.4% | 7,900 |
| 2017/04/05 | 1,177 | 1,179 | 1,173 | 1,179 | +3 | +0.3% | 5,800 |
| 2017/04/04 | 1,172 | 1,176 | 1,172 | 1,176 | +4 | +0.3% | 3,700 |
| 2017/04/03 | 1,178 | 1,178 | 1,172 | 1,172 | -3 | -0.3% | 4,800 |
| 2017/03/31 | 1,176 | 1,179 | 1,173 | 1,175 | -1 | -0.1% | 3,700 |
| 2017/03/30 | 1,174 | 1,178 | 1,172 | 1,176 | +6 | +0.5% | 5,200 |
| 2017/03/29 | 1,173 | 1,175 | 1,161 | 1,170 | +7 | +0.6% | 9,900 |
| 2017/03/28 | 1,171 | 1,175 | 1,163 | 1,163 | -3 | -0.3% | 14,000 |
| 2017/03/27 | 1,167 | 1,175 | 1,163 | 1,166 | -1 | -0.1% | 7,800 |
| 2017/03/24 | 1,172 | 1,175 | 1,164 | 1,167 | +5 | +0.4% | 10,300 |
| 2017/03/23 | 1,164 | 1,170 | 1,162 | 1,162 | -1 | -0.1% | 4,200 |
| 2017/03/22 | 1,173 | 1,173 | 1,162 | 1,163 | -6 | -0.5% | 7,000 |
| 2017/03/21 | 1,174 | 1,174 | 1,165 | 1,169 | +6 | +0.5% | 5,100 |
| 2017/03/17 | 1,174 | 1,174 | 1,162 | 1,163 | -2 | -0.2% | 6,900 |
| 2017/03/16 | 1,174 | 1,175 | 1,165 | 1,165 | -9 | -0.8% | 9,100 |
| 2017/03/15 | 1,168 | 1,174 | 1,168 | 1,174 | +5 | +0.4% | 4,700 |
| 2017/03/14 | 1,175 | 1,175 | 1,168 | 1,169 | -1 | -0.1% | 7,000 |
| 2017/03/13 | 1,177 | 1,177 | 1,165 | 1,170 | -7 | -0.6% | 7,400 |
| 2017/03/10 | 1,177 | 1,177 | 1,175 | 1,177 | +2 | +0.2% | 6,600 |
| 2017/03/09 | 1,175 | 1,179 | 1,175 | 1,175 | +1 | +0.1% | 5,900 |
| 2017/03/08 | 1,170 | 1,174 | 1,167 | 1,174 | +4 | +0.3% | 5,200 |
| 2017/03/07 | 1,169 | 1,170 | 1,167 | 1,170 | +2 | +0.2% | 7,500 |
| 2017/03/06 | 1,166 | 1,169 | 1,165 | 1,168 | +1 | +0.1% | 6,300 |
| 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 |
1951～
2000
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
