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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 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 |
2201～
2250
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 | 70,600円 | +45.4% | - | 0.00% | 1857.89倍 | 19.47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 | 240,000円 | +3.5% | -0.4% | 2.17% | 25.56倍 | 1.95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 | 164,000円 | +12.4% | +21.2% | 2.07% | 20.42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 | 111,200円 | +10.2% | +5.4% | 1.62% | 13.92倍 | 3.29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
