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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 1,100 | 1,100 | 1,089 | 1,092 | +4 | +0.4% | 7,500 |
| 2016/07/21 | 1,100 | 1,100 | 1,088 | 1,088 | -2 | -0.2% | 7,200 |
| 2016/07/20 | 1,098 | 1,100 | 1,083 | 1,090 | ±0 | ±0% | 9,800 |
| 2016/07/19 | 1,095 | 1,098 | 1,081 | 1,090 | +6 | +0.6% | 6,000 |
| 2016/07/15 | 1,095 | 1,095 | 1,081 | 1,084 | +2 | +0.2% | 5,400 |
| 2016/07/14 | 1,089 | 1,095 | 1,082 | 1,082 | -3 | -0.3% | 4,800 |
| 2016/07/13 | 1,085 | 1,086 | 1,081 | 1,085 | -1 | -0.1% | 3,200 |
| 2016/07/12 | 1,087 | 1,098 | 1,081 | 1,086 | -1 | -0.1% | 4,500 |
| 2016/07/11 | 1,095 | 1,095 | 1,077 | 1,087 | +5 | +0.5% | 7,300 |
| 2016/07/08 | 1,087 | 1,087 | 1,075 | 1,082 | -5 | -0.5% | 6,600 |
| 2016/07/07 | 1,077 | 1,087 | 1,077 | 1,087 | +10 | +0.9% | 3,400 |
| 2016/07/06 | 1,081 | 1,081 | 1,076 | 1,077 | -6 | -0.6% | 6,000 |
| 2016/07/05 | 1,094 | 1,094 | 1,080 | 1,083 | -8 | -0.7% | 1,600 |
| 2016/07/04 | 1,090 | 1,091 | 1,070 | 1,091 | +2 | +0.2% | 6,900 |
| 2016/07/01 | 1,073 | 1,089 | 1,071 | 1,089 | +16 | +1.5% | 7,300 |
| 2016/06/30 | 1,077 | 1,084 | 1,068 | 1,073 | -4 | -0.4% | 10,900 |
| 2016/06/29 | 1,085 | 1,089 | 1,060 | 1,077 | -9 | -0.8% | 6,500 |
| 2016/06/28 | 1,041 | 1,090 | 1,024 | 1,086 | -37 | -3.3% | 22,600 |
| 2016/06/27 | 1,115 | 1,126 | 1,100 | 1,123 | +8 | +0.7% | 30,800 |
| 2016/06/24 | 1,124 | 1,126 | 1,060 | 1,115 | -5 | -0.4% | 23,400 |
| 2016/06/23 | 1,120 | 1,126 | 1,115 | 1,120 | ±0 | ±0% | 11,400 |
| 2016/06/22 | 1,120 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 9,200 |
| 2016/06/21 | 1,123 | 1,123 | 1,120 | 1,120 | -3 | -0.3% | 7,700 |
| 2016/06/20 | 1,126 | 1,126 | 1,121 | 1,123 | +1 | +0.1% | 8,300 |
| 2016/06/17 | 1,121 | 1,126 | 1,121 | 1,122 | +2 | +0.2% | 7,700 |
| 2016/06/16 | 1,125 | 1,127 | 1,120 | 1,120 | -2 | -0.2% | 8,600 |
| 2016/06/15 | 1,125 | 1,125 | 1,120 | 1,122 | -5 | -0.4% | 8,600 |
| 2016/06/14 | 1,120 | 1,127 | 1,120 | 1,127 | +3 | +0.3% | 16,000 |
| 2016/06/13 | 1,123 | 1,126 | 1,122 | 1,124 | -2 | -0.2% | 8,900 |
| 2016/06/10 | 1,126 | 1,127 | 1,123 | 1,126 | -1 | -0.1% | 3,700 |
| 2016/06/09 | 1,122 | 1,127 | 1,120 | 1,127 | +4 | +0.4% | 4,700 |
| 2016/06/08 | 1,122 | 1,125 | 1,122 | 1,123 | -4 | -0.4% | 3,300 |
| 2016/06/07 | 1,125 | 1,127 | 1,120 | 1,127 | +5 | +0.4% | 7,900 |
| 2016/06/06 | 1,125 | 1,127 | 1,121 | 1,122 | -3 | -0.3% | 5,100 |
| 2016/06/03 | 1,127 | 1,127 | 1,125 | 1,125 | -1 | -0.1% | 9,000 |
| 2016/06/02 | 1,127 | 1,127 | 1,124 | 1,126 | +1 | +0.1% | 5,100 |
| 2016/06/01 | 1,125 | 1,127 | 1,124 | 1,125 | ±0 | ±0% | 5,800 |
| 2016/05/31 | 1,123 | 1,125 | 1,122 | 1,125 | +2 | +0.2% | 2,500 |
| 2016/05/30 | 1,123 | 1,124 | 1,120 | 1,123 | -1 | -0.1% | 4,500 |
| 2016/05/27 | 1,122 | 1,129 | 1,122 | 1,124 | -2 | -0.2% | 5,500 |
| 2016/05/26 | 1,128 | 1,128 | 1,121 | 1,126 | +1 | +0.1% | 6,300 |
| 2016/05/25 | 1,128 | 1,128 | 1,120 | 1,125 | +2 | +0.2% | 5,100 |
| 2016/05/24 | 1,123 | 1,124 | 1,120 | 1,123 | +1 | +0.1% | 3,900 |
| 2016/05/23 | 1,122 | 1,125 | 1,122 | 1,122 | +1 | +0.1% | 4,500 |
| 2016/05/20 | 1,129 | 1,129 | 1,120 | 1,121 | +1 | +0.1% | 3,400 |
| 2016/05/19 | 1,125 | 1,129 | 1,120 | 1,120 | -2 | -0.2% | 5,800 |
| 2016/05/18 | 1,130 | 1,130 | 1,122 | 1,122 | -6 | -0.5% | 4,100 |
| 2016/05/17 | 1,129 | 1,130 | 1,102 | 1,128 | ±0 | ±0% | 12,300 |
| 2016/05/16 | 1,130 | 1,130 | 1,115 | 1,128 | +4 | +0.4% | 9,700 |
| 2016/05/13 | 1,124 | 1,130 | 1,122 | 1,124 | -6 | -0.5% | 3,300 |
2001～
2050
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
