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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 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 |
2051～
2100
件表示中 / 3584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 | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19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 |
| 海 帆 | 68,800円 | +45.4% | - | 0.00% | 1810.53倍 | 18.97倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 239,300円 | +3.5% | -0.4% | 2.17% | 25.49倍 | 1.94倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あみやき | 163,400円 | +12.4% | +21.2% | 2.08% | 20.34倍 | 1.57倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 力の源ＨＤ | 110,800円 | +10.2% | +5.4% | 1.62% | 13.87倍 | 3.27倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
