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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 1,174 | 1,178 | 1,172 | 1,176 | -2 | -0.2% | 10,100 |
2015/12/09 | 1,178 | 1,178 | 1,174 | 1,178 | +2 | +0.2% | 5,700 |
2015/12/08 | 1,179 | 1,179 | 1,174 | 1,176 | -3 | -0.3% | 10,000 |
2015/12/07 | 1,177 | 1,180 | 1,170 | 1,179 | +4 | +0.3% | 20,400 |
2015/12/04 | 1,167 | 1,175 | 1,165 | 1,175 | +2 | +0.2% | 12,300 |
2015/12/03 | 1,174 | 1,174 | 1,166 | 1,173 | +4 | +0.3% | 10,100 |
2015/12/02 | 1,165 | 1,170 | 1,164 | 1,169 | +6 | +0.5% | 13,800 |
2015/12/01 | 1,161 | 1,164 | 1,160 | 1,163 | +3 | +0.3% | 8,600 |
2015/11/30 | 1,160 | 1,160 | 1,156 | 1,160 | +3 | +0.3% | 9,900 |
2015/11/27 | 1,158 | 1,159 | 1,154 | 1,157 | -1 | -0.1% | 7,400 |
2015/11/26 | 1,156 | 1,158 | 1,155 | 1,158 | +2 | +0.2% | 11,300 |
2015/11/25 | 1,154 | 1,159 | 1,151 | 1,156 | +2 | +0.2% | 7,200 |
2015/11/24 | 1,150 | 1,155 | 1,150 | 1,154 | +5 | +0.4% | 11,700 |
2015/11/20 | 1,144 | 1,150 | 1,142 | 1,149 | +6 | +0.5% | 6,600 |
2015/11/19 | 1,143 | 1,150 | 1,142 | 1,143 | ±0 | ±0% | 11,500 |
2015/11/18 | 1,153 | 1,154 | 1,140 | 1,143 | -4 | -0.3% | 11,300 |
2015/11/17 | 1,140 | 1,147 | 1,138 | 1,147 | +13 | +1.1% | 7,800 |
2015/11/16 | 1,132 | 1,145 | 1,132 | 1,134 | ±0 | ±0% | 7,500 |
2015/11/13 | 1,133 | 1,141 | 1,130 | 1,134 | -5 | -0.4% | 10,400 |
2015/11/12 | 1,136 | 1,140 | 1,130 | 1,139 | -3 | -0.3% | 17,300 |
2015/11/11 | 1,140 | 1,143 | 1,134 | 1,142 | -1 | -0.1% | 8,200 |
2015/11/10 | 1,140 | 1,143 | 1,131 | 1,143 | +11 | +1% | 9,600 |
2015/11/09 | 1,136 | 1,143 | 1,132 | 1,132 | +1 | +0.1% | 10,600 |
2015/11/06 | 1,125 | 1,131 | 1,125 | 1,131 | +12 | +1.1% | 6,500 |
2015/11/05 | 1,121 | 1,130 | 1,115 | 1,119 | -1 | -0.1% | 8,300 |
2015/11/04 | 1,125 | 1,131 | 1,120 | 1,120 | -5 | -0.4% | 8,000 |
2015/11/02 | 1,124 | 1,126 | 1,120 | 1,125 | +6 | +0.5% | 7,700 |
2015/10/30 | 1,121 | 1,123 | 1,118 | 1,119 | -1 | -0.1% | 8,800 |
2015/10/29 | 1,120 | 1,121 | 1,117 | 1,120 | ±0 | ±0% | 5,700 |
2015/10/28 | 1,120 | 1,120 | 1,116 | 1,120 | +4 | +0.4% | 5,100 |
2015/10/27 | 1,115 | 1,120 | 1,115 | 1,116 | +2 | +0.2% | 5,600 |
2015/10/26 | 1,116 | 1,116 | 1,112 | 1,114 | +2 | +0.2% | 5,600 |
2015/10/23 | 1,120 | 1,120 | 1,112 | 1,112 | ±0 | ±0% | 5,200 |
2015/10/22 | 1,120 | 1,120 | 1,112 | 1,112 | -5 | -0.4% | 7,400 |
2015/10/21 | 1,117 | 1,119 | 1,111 | 1,117 | +4 | +0.4% | 6,900 |
2015/10/20 | 1,110 | 1,117 | 1,110 | 1,113 | +3 | +0.3% | 5,200 |
2015/10/19 | 1,114 | 1,115 | 1,101 | 1,110 | +7 | +0.6% | 7,600 |
2015/10/16 | 1,115 | 1,115 | 1,103 | 1,103 | -1 | -0.1% | 9,100 |
2015/10/15 | 1,106 | 1,114 | 1,101 | 1,104 | -2 | -0.2% | 7,700 |
2015/10/14 | 1,101 | 1,110 | 1,101 | 1,106 | ±0 | ±0% | 3,200 |
2015/10/13 | 1,100 | 1,106 | 1,100 | 1,106 | -9 | -0.8% | 4,000 |
2015/10/09 | 1,114 | 1,119 | 1,105 | 1,115 | +1 | +0.1% | 3,300 |
2015/10/08 | 1,109 | 1,119 | 1,088 | 1,114 | -5 | -0.4% | 7,800 |
2015/10/07 | 1,103 | 1,119 | 1,103 | 1,119 | +10 | +0.9% | 5,700 |
2015/10/06 | 1,100 | 1,110 | 1,092 | 1,109 | +14 | +1.3% | 7,500 |
2015/10/05 | 1,087 | 1,095 | 1,078 | 1,095 | +15 | +1.4% | 9,200 |
2015/10/02 | 1,080 | 1,080 | 1,078 | 1,080 | +4 | +0.4% | 5,900 |
2015/10/01 | 1,072 | 1,080 | 1,072 | 1,076 | +4 | +0.4% | 6,700 |
2015/09/30 | 1,062 | 1,072 | 1,062 | 1,072 | +9 | +0.8% | 4,600 |
2015/09/29 | 1,080 | 1,080 | 1,061 | 1,063 | -17 | -1.6% | 5,900 |
2151~
2200
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