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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 1,123 | 1,125 | 1,117 | 1,124 | +1 | +0.1% | 5,400 |
2016/10/04 | 1,120 | 1,125 | 1,115 | 1,123 | +4 | +0.4% | 8,200 |
2016/10/03 | 1,115 | 1,120 | 1,115 | 1,119 | +4 | +0.4% | 6,200 |
2016/09/30 | 1,116 | 1,118 | 1,110 | 1,115 | +1 | +0.1% | 5,900 |
2016/09/29 | 1,104 | 1,115 | 1,104 | 1,114 | +10 | +0.9% | 8,800 |
2016/09/28 | 1,095 | 1,107 | 1,095 | 1,104 | +4 | +0.4% | 5,600 |
2016/09/27 | 1,093 | 1,100 | 1,093 | 1,100 | +5 | +0.5% | 3,300 |
2016/09/26 | 1,096 | 1,100 | 1,094 | 1,095 | -3 | -0.3% | 8,600 |
2016/09/23 | 1,100 | 1,100 | 1,095 | 1,098 | -2 | -0.2% | 5,900 |
2016/09/21 | 1,095 | 1,100 | 1,088 | 1,100 | +11 | +1% | 8,200 |
2016/09/20 | 1,095 | 1,095 | 1,088 | 1,089 | +1 | +0.1% | 4,100 |
2016/09/16 | 1,094 | 1,094 | 1,088 | 1,088 | +4 | +0.4% | 3,400 |
2016/09/15 | 1,094 | 1,094 | 1,084 | 1,084 | -1 | -0.1% | 4,300 |
2016/09/14 | 1,091 | 1,092 | 1,085 | 1,085 | -1 | -0.1% | 5,000 |
2016/09/13 | 1,087 | 1,091 | 1,082 | 1,086 | -1 | -0.1% | 3,500 |
2016/09/12 | 1,086 | 1,092 | 1,082 | 1,087 | +1 | +0.1% | 7,000 |
2016/09/09 | 1,091 | 1,093 | 1,084 | 1,086 | -5 | -0.5% | 4,900 |
2016/09/08 | 1,085 | 1,091 | 1,085 | 1,091 | +6 | +0.6% | 4,200 |
2016/09/07 | 1,089 | 1,089 | 1,085 | 1,085 | -4 | -0.4% | 1,300 |
2016/09/06 | 1,088 | 1,089 | 1,081 | 1,089 | +5 | +0.5% | 3,500 |
2016/09/05 | 1,083 | 1,090 | 1,083 | 1,084 | -6 | -0.6% | 4,200 |
2016/09/02 | 1,090 | 1,091 | 1,080 | 1,090 | +9 | +0.8% | 1,400 |
2016/09/01 | 1,090 | 1,090 | 1,080 | 1,081 | -4 | -0.4% | 4,800 |
2016/08/31 | 1,078 | 1,085 | 1,078 | 1,085 | +6 | +0.6% | 3,300 |
2016/08/30 | 1,081 | 1,088 | 1,079 | 1,079 | -6 | -0.6% | 9,400 |
2016/08/29 | 1,094 | 1,094 | 1,085 | 1,085 | -1 | -0.1% | 6,200 |
2016/08/26 | 1,084 | 1,096 | 1,084 | 1,086 | +2 | +0.2% | 5,700 |
2016/08/25 | 1,084 | 1,084 | 1,084 | 1,084 | -1 | -0.1% | 1,100 |
2016/08/24 | 1,088 | 1,094 | 1,084 | 1,085 | -1 | -0.1% | 1,500 |
2016/08/23 | 1,092 | 1,094 | 1,086 | 1,086 | -6 | -0.5% | 1,600 |
2016/08/22 | 1,086 | 1,095 | 1,086 | 1,092 | +7 | +0.6% | 2,100 |
2016/08/19 | 1,095 | 1,095 | 1,085 | 1,085 | -8 | -0.7% | 3,900 |
2016/08/18 | 1,096 | 1,096 | 1,084 | 1,093 | -2 | -0.2% | 3,900 |
2016/08/17 | 1,096 | 1,096 | 1,089 | 1,095 | +12 | +1.1% | 1,700 |
2016/08/16 | 1,098 | 1,098 | 1,083 | 1,083 | -5 | -0.5% | 4,600 |
2016/08/15 | 1,091 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 5,500 |
2016/08/12 | 1,080 | 1,091 | 1,080 | 1,091 | +13 | +1.2% | 4,800 |
2016/08/10 | 1,088 | 1,091 | 1,077 | 1,078 | -11 | -1% | 3,600 |
2016/08/09 | 1,082 | 1,091 | 1,074 | 1,089 | +14 | +1.3% | 3,800 |
2016/08/08 | 1,085 | 1,085 | 1,075 | 1,075 | -4 | -0.4% | 2,600 |
2016/08/05 | 1,085 | 1,085 | 1,078 | 1,079 | -3 | -0.3% | 4,900 |
2016/08/04 | 1,086 | 1,086 | 1,082 | 1,082 | -4 | -0.4% | 1,700 |
2016/08/03 | 1,081 | 1,088 | 1,080 | 1,086 | +4 | +0.4% | 3,400 |
2016/08/02 | 1,093 | 1,093 | 1,080 | 1,082 | -2 | -0.2% | 6,100 |
2016/08/01 | 1,083 | 1,087 | 1,083 | 1,084 | -1 | -0.1% | 1,300 |
2016/07/29 | 1,099 | 1,099 | 1,085 | 1,085 | -1 | -0.1% | 4,600 |
2016/07/28 | 1,087 | 1,098 | 1,085 | 1,086 | -1 | -0.1% | 5,200 |
2016/07/27 | 1,087 | 1,099 | 1,086 | 1,087 | -1 | -0.1% | 3,200 |
2016/07/26 | 1,088 | 1,088 | 1,088 | 1,088 | +1 | +0.1% | 400 |
2016/07/25 | 1,090 | 1,098 | 1,085 | 1,087 | -5 | -0.5% | 5,100 |
1951~
2000
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