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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
件表示中 / 3766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 | 118,000円 | +4.0% | +52.1% | 0.85% | 11.58倍 | 2.96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 |
| 大戸屋ＨＤ | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 111,300円 | +1.2% | -6.6% | 5.30% | 9.63倍 | 1.06倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| エターナルホスヒ | 319,000円 | +8.2% | -7.2% | 1.44% | 20.44倍 | 4.01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 |
| あさひ | 139,600円 | +5.2% | +2.2% | 3.58% | 9.96倍 | 0.93倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
