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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,120 | 1,130 | 1,120 | 1,130 | +8 | +0.7% | 9,800 |
2016/05/11 | 1,122 | 1,122 | 1,117 | 1,122 | +3 | +0.3% | 5,300 |
2016/05/10 | 1,119 | 1,119 | 1,115 | 1,119 | +4 | +0.4% | 4,200 |
2016/05/09 | 1,117 | 1,119 | 1,115 | 1,115 | -2 | -0.2% | 2,600 |
2016/05/06 | 1,115 | 1,117 | 1,106 | 1,117 | +17 | +1.5% | 7,700 |
2016/05/02 | 1,103 | 1,113 | 1,100 | 1,100 | -16 | -1.4% | 11,400 |
2016/04/28 | 1,105 | 1,116 | 1,101 | 1,116 | +11 | +1% | 7,100 |
2016/04/27 | 1,105 | 1,117 | 1,102 | 1,105 | ±0 | ±0% | 5,700 |
2016/04/26 | 1,110 | 1,111 | 1,105 | 1,105 | +6 | +0.5% | 5,400 |
2016/04/25 | 1,100 | 1,110 | 1,098 | 1,099 | +1 | +0.1% | 9,300 |
2016/04/22 | 1,106 | 1,106 | 1,095 | 1,098 | -1 | -0.1% | 4,900 |
2016/04/21 | 1,104 | 1,107 | 1,098 | 1,099 | +2 | +0.2% | 7,500 |
2016/04/20 | 1,100 | 1,104 | 1,095 | 1,097 | ±0 | ±0% | 7,400 |
2016/04/19 | 1,100 | 1,100 | 1,086 | 1,097 | +16 | +1.5% | 4,600 |
2016/04/18 | 1,100 | 1,100 | 1,080 | 1,081 | -19 | -1.7% | 18,900 |
2016/04/15 | 1,109 | 1,109 | 1,100 | 1,100 | -9 | -0.8% | 6,600 |
2016/04/14 | 1,105 | 1,109 | 1,098 | 1,109 | +4 | +0.4% | 3,800 |
2016/04/13 | 1,105 | 1,105 | 1,101 | 1,105 | +7 | +0.6% | 2,300 |
2016/04/12 | 1,102 | 1,104 | 1,098 | 1,098 | -4 | -0.4% | 3,700 |
2016/04/11 | 1,102 | 1,102 | 1,102 | 1,102 | +20 | +1.8% | 3,100 |
2016/04/08 | 1,085 | 1,100 | 1,081 | 1,082 | -5 | -0.5% | 4,200 |
2016/04/07 | 1,087 | 1,100 | 1,086 | 1,087 | +2 | +0.2% | 5,100 |
2016/04/06 | 1,081 | 1,100 | 1,079 | 1,085 | -15 | -1.4% | 4,800 |
2016/04/05 | 1,093 | 1,100 | 1,078 | 1,100 | -1 | -0.1% | 9,400 |
2016/04/04 | 1,093 | 1,115 | 1,092 | 1,101 | +4 | +0.4% | 8,000 |
2016/04/01 | 1,120 | 1,120 | 1,095 | 1,097 | -21 | -1.9% | 13,800 |
2016/03/31 | 1,110 | 1,119 | 1,110 | 1,118 | +8 | +0.7% | 11,100 |
2016/03/30 | 1,099 | 1,115 | 1,092 | 1,110 | +13 | +1.2% | 13,800 |
2016/03/29 | 1,090 | 1,097 | 1,089 | 1,097 | +18 | +1.7% | 3,900 |
2016/03/28 | 1,090 | 1,097 | 1,077 | 1,079 | -3 | -0.3% | 12,400 |
2016/03/25 | 1,081 | 1,090 | 1,077 | 1,082 | -8 | -0.7% | 4,700 |
2016/03/24 | 1,095 | 1,095 | 1,072 | 1,090 | -5 | -0.5% | 9,000 |
2016/03/23 | 1,077 | 1,098 | 1,077 | 1,095 | +20 | +1.9% | 9,300 |
2016/03/22 | 1,078 | 1,098 | 1,073 | 1,075 | +3 | +0.3% | 3,800 |
2016/03/18 | 1,085 | 1,085 | 1,072 | 1,072 | -11 | -1% | 7,900 |
2016/03/17 | 1,075 | 1,083 | 1,075 | 1,083 | +9 | +0.8% | 5,700 |
2016/03/16 | 1,069 | 1,075 | 1,068 | 1,074 | +6 | +0.6% | 5,600 |
2016/03/15 | 1,068 | 1,068 | 1,060 | 1,068 | +4 | +0.4% | 6,100 |
2016/03/14 | 1,055 | 1,064 | 1,053 | 1,064 | +12 | +1.1% | 4,100 |
2016/03/11 | 1,057 | 1,060 | 1,052 | 1,052 | ±0 | ±0% | 7,300 |
2016/03/10 | 1,053 | 1,065 | 1,052 | 1,052 | +1 | +0.1% | 5,400 |
2016/03/09 | 1,051 | 1,063 | 1,050 | 1,051 | +1 | +0.1% | 4,100 |
2016/03/08 | 1,058 | 1,058 | 1,050 | 1,050 | -1 | -0.1% | 6,400 |
2016/03/07 | 1,059 | 1,059 | 1,051 | 1,051 | ±0 | ±0% | 4,000 |
2016/03/04 | 1,049 | 1,055 | 1,048 | 1,051 | +8 | +0.8% | 7,500 |
2016/03/03 | 1,039 | 1,048 | 1,035 | 1,043 | +2 | +0.2% | 5,300 |
2016/03/02 | 1,049 | 1,049 | 1,040 | 1,041 | -7 | -0.7% | 5,300 |
2016/03/01 | 1,048 | 1,048 | 1,033 | 1,048 | +17 | +1.6% | 3,200 |
2016/02/29 | 1,036 | 1,045 | 1,031 | 1,031 | -4 | -0.4% | 6,800 |
2016/02/26 | 1,035 | 1,043 | 1,035 | 1,035 | +3 | +0.3% | 2,800 |
2051~
2100
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