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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,061 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 6,700 |
| 2015/09/25 | 1,060 | 1,063 | 1,055 | 1,060 | ±0 | ±0% | 7,100 |
| 2015/09/24 | 1,068 | 1,073 | 1,055 | 1,060 | -8 | -0.7% | 7,500 |
| 2015/09/18 | 1,070 | 1,070 | 1,057 | 1,068 | -2 | -0.2% | 6,800 |
| 2015/09/17 | 1,079 | 1,080 | 1,061 | 1,070 | +10 | +0.9% | 4,400 |
| 2015/09/16 | 1,079 | 1,080 | 1,060 | 1,060 | -19 | -1.8% | 7,600 |
| 2015/09/15 | 1,060 | 1,079 | 1,060 | 1,079 | +8 | +0.7% | 7,900 |
| 2015/09/14 | 1,070 | 1,072 | 1,058 | 1,071 | +20 | +1.9% | 7,600 |
| 2015/09/11 | 1,063 | 1,065 | 1,050 | 1,051 | -11 | -1% | 5,700 |
| 2015/09/10 | 1,055 | 1,065 | 1,048 | 1,062 | ±0 | ±0% | 6,000 |
| 2015/09/09 | 1,050 | 1,062 | 1,042 | 1,062 | +22 | +2.1% | 9,400 |
| 2015/09/08 | 1,058 | 1,059 | 1,033 | 1,040 | -10 | -1% | 7,400 |
| 2015/09/07 | 1,040 | 1,059 | 1,028 | 1,050 | -1 | -0.1% | 9,400 |
| 2015/09/04 | 1,066 | 1,070 | 1,050 | 1,051 | -10 | -0.9% | 9,800 |
| 2015/09/03 | 1,072 | 1,084 | 1,061 | 1,061 | -22 | -2% | 5,200 |
| 2015/09/02 | 1,079 | 1,104 | 1,065 | 1,083 | -7 | -0.6% | 13,300 |
| 2015/09/01 | 1,103 | 1,103 | 1,090 | 1,090 | -5 | -0.5% | 3,700 |
| 2015/08/31 | 1,104 | 1,104 | 1,095 | 1,095 | ±0 | ±0% | 5,500 |
| 2015/08/28 | 1,093 | 1,100 | 1,091 | 1,095 | +7 | +0.6% | 8,200 |
| 2015/08/27 | 1,085 | 1,094 | 1,081 | 1,088 | +3 | +0.3% | 8,200 |
| 2015/08/26 | 1,070 | 1,085 | 1,048 | 1,085 | +45 | +4.3% | 13,000 |
| 2015/08/25 | 1,000 | 1,067 | 1,000 | 1,040 | -32 | -3% | 38,100 |
| 2015/08/24 | 1,085 | 1,096 | 1,040 | 1,072 | -36 | -3.2% | 42,500 |
| 2015/08/21 | 1,122 | 1,122 | 1,105 | 1,108 | -12 | -1.1% | 14,500 |
| 2015/08/20 | 1,124 | 1,126 | 1,120 | 1,120 | -4 | -0.4% | 4,600 |
| 2015/08/19 | 1,125 | 1,126 | 1,118 | 1,124 | +3 | +0.3% | 8,300 |
| 2015/08/18 | 1,122 | 1,124 | 1,119 | 1,121 | -1 | -0.1% | 4,900 |
| 2015/08/17 | 1,122 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 5,800 |
| 2015/08/14 | 1,113 | 1,121 | 1,113 | 1,120 | -2 | -0.2% | 7,100 |
| 2015/08/13 | 1,111 | 1,122 | 1,111 | 1,122 | +10 | +0.9% | 9,800 |
| 2015/08/12 | 1,111 | 1,119 | 1,111 | 1,112 | -5 | -0.4% | 8,400 |
| 2015/08/11 | 1,115 | 1,117 | 1,114 | 1,117 | +2 | +0.2% | 4,500 |
| 2015/08/10 | 1,116 | 1,121 | 1,113 | 1,115 | -4 | -0.4% | 9,600 |
| 2015/08/07 | 1,123 | 1,123 | 1,114 | 1,119 | -1 | -0.1% | 5,300 |
| 2015/08/06 | 1,118 | 1,125 | 1,115 | 1,120 | +4 | +0.4% | 5,800 |
| 2015/08/05 | 1,120 | 1,122 | 1,116 | 1,116 | -8 | -0.7% | 5,200 |
| 2015/08/04 | 1,118 | 1,124 | 1,117 | 1,124 | +3 | +0.3% | 8,900 |
| 2015/08/03 | 1,120 | 1,125 | 1,115 | 1,121 | +2 | +0.2% | 6,100 |
| 2015/07/31 | 1,122 | 1,122 | 1,115 | 1,119 | +1 | +0.1% | 1,900 |
| 2015/07/30 | 1,120 | 1,122 | 1,111 | 1,118 | +1 | +0.1% | 6,200 |
| 2015/07/29 | 1,122 | 1,122 | 1,114 | 1,117 | -4 | -0.4% | 2,300 |
| 2015/07/28 | 1,119 | 1,121 | 1,108 | 1,121 | -6 | -0.5% | 7,200 |
| 2015/07/27 | 1,128 | 1,128 | 1,119 | 1,127 | ±0 | ±0% | 7,300 |
| 2015/07/24 | 1,134 | 1,134 | 1,120 | 1,127 | +1 | +0.1% | 4,600 |
| 2015/07/23 | 1,125 | 1,126 | 1,118 | 1,126 | +1 | +0.1% | 5,500 |
| 2015/07/22 | 1,136 | 1,136 | 1,125 | 1,125 | -8 | -0.7% | 6,400 |
| 2015/07/21 | 1,122 | 1,135 | 1,118 | 1,133 | +16 | +1.4% | 14,500 |
| 2015/07/17 | 1,115 | 1,121 | 1,111 | 1,117 | +7 | +0.6% | 8,300 |
| 2015/07/16 | 1,114 | 1,115 | 1,110 | 1,110 | -4 | -0.4% | 8,100 |
| 2015/07/15 | 1,109 | 1,116 | 1,109 | 1,114 | +5 | +0.5% | 8,000 |
2201～
2250
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
