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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,110 | 1,114 | 1,108 | 1,109 | +9 | +0.8% | 12,800 |
| 2015/07/13 | 1,072 | 1,100 | 1,072 | 1,100 | +23 | +2.1% | 8,800 |
| 2015/07/10 | 1,078 | 1,097 | 1,060 | 1,077 | -3 | -0.3% | 14,900 |
| 2015/07/09 | 1,082 | 1,090 | 1,050 | 1,080 | -31 | -2.8% | 29,300 |
| 2015/07/08 | 1,110 | 1,114 | 1,103 | 1,111 | -6 | -0.5% | 9,700 |
| 2015/07/07 | 1,108 | 1,117 | 1,105 | 1,117 | +10 | +0.9% | 5,800 |
| 2015/07/06 | 1,101 | 1,107 | 1,100 | 1,107 | +5 | +0.5% | 16,500 |
| 2015/07/03 | 1,102 | 1,111 | 1,102 | 1,102 | +1 | +0.1% | 10,800 |
| 2015/07/02 | 1,101 | 1,117 | 1,101 | 1,101 | ±0 | ±0% | 14,200 |
| 2015/07/01 | 1,101 | 1,105 | 1,100 | 1,101 | ±0 | ±0% | 11,400 |
| 2015/06/30 | 1,100 | 1,105 | 1,099 | 1,101 | -4 | -0.4% | 20,700 |
| 2015/06/29 | 1,100 | 1,105 | 1,100 | 1,105 | -9 | -0.8% | 31,400 |
| 2015/06/26 | 1,102 | 1,130 | 1,102 | 1,114 | -46 | -4% | 64,500 |
| 2015/06/25 | 1,149 | 1,160 | 1,149 | 1,160 | +12 | +1% | 54,800 |
| 2015/06/24 | 1,154 | 1,154 | 1,147 | 1,148 | -2 | -0.2% | 41,700 |
| 2015/06/23 | 1,152 | 1,152 | 1,150 | 1,150 | +2 | +0.2% | 21,900 |
| 2015/06/22 | 1,147 | 1,150 | 1,146 | 1,148 | +1 | +0.1% | 16,400 |
| 2015/06/19 | 1,152 | 1,152 | 1,146 | 1,147 | -5 | -0.4% | 23,400 |
| 2015/06/18 | 1,150 | 1,154 | 1,147 | 1,152 | +5 | +0.4% | 17,500 |
| 2015/06/17 | 1,148 | 1,153 | 1,147 | 1,147 | -1 | -0.1% | 18,200 |
| 2015/06/16 | 1,152 | 1,152 | 1,148 | 1,148 | -2 | -0.2% | 20,600 |
| 2015/06/15 | 1,149 | 1,153 | 1,147 | 1,150 | +2 | +0.2% | 16,900 |
| 2015/06/12 | 1,146 | 1,151 | 1,146 | 1,148 | +2 | +0.2% | 8,400 |
| 2015/06/11 | 1,147 | 1,153 | 1,146 | 1,146 | -3 | -0.3% | 13,900 |
| 2015/06/10 | 1,147 | 1,156 | 1,147 | 1,149 | -1 | -0.1% | 13,200 |
| 2015/06/09 | 1,150 | 1,155 | 1,148 | 1,150 | +3 | +0.3% | 19,200 |
| 2015/06/08 | 1,149 | 1,155 | 1,147 | 1,147 | -8 | -0.7% | 17,100 |
| 2015/06/05 | 1,146 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 19,600 |
| 2015/06/04 | 1,152 | 1,155 | 1,145 | 1,145 | -7 | -0.6% | 24,000 |
| 2015/06/03 | 1,156 | 1,156 | 1,148 | 1,152 | -4 | -0.3% | 18,100 |
| 2015/06/02 | 1,161 | 1,161 | 1,152 | 1,156 | -5 | -0.4% | 18,800 |
| 2015/06/01 | 1,147 | 1,165 | 1,147 | 1,161 | +21 | +1.8% | 33,400 |
| 2015/05/29 | 1,135 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 12,900 |
| 2015/05/28 | 1,134 | 1,135 | 1,128 | 1,135 | +1 | +0.1% | 16,100 |
| 2015/05/27 | 1,135 | 1,135 | 1,114 | 1,134 | +26 | +2.3% | 28,800 |
| 2015/05/26 | 1,110 | 1,114 | 1,100 | 1,108 | +1 | +0.1% | 18,900 |
| 2015/05/25 | 1,110 | 1,110 | 1,097 | 1,107 | +12 | +1.1% | 20,900 |
| 2015/05/22 | 1,098 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 19,100 |
| 2015/05/21 | 1,096 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 13,300 |
| 2015/05/20 | 1,091 | 1,097 | 1,091 | 1,095 | +4 | +0.4% | 12,600 |
| 2015/05/19 | 1,093 | 1,096 | 1,090 | 1,091 | ±0 | ±0% | 13,900 |
| 2015/05/18 | 1,091 | 1,095 | 1,087 | 1,091 | +2 | +0.2% | 11,900 |
| 2015/05/15 | 1,094 | 1,097 | 1,089 | 1,089 | -1 | -0.1% | 16,500 |
| 2015/05/14 | 1,094 | 1,096 | 1,089 | 1,090 | -4 | -0.4% | 10,700 |
| 2015/05/13 | 1,090 | 1,094 | 1,085 | 1,094 | +4 | +0.4% | 8,800 |
| 2015/05/12 | 1,090 | 1,092 | 1,085 | 1,090 | ±0 | ±0% | 12,200 |
| 2015/05/11 | 1,095 | 1,095 | 1,084 | 1,090 | ±0 | ±0% | 10,200 |
| 2015/05/08 | 1,084 | 1,092 | 1,080 | 1,090 | +6 | +0.6% | 20,200 |
| 2015/05/07 | 1,078 | 1,088 | 1,074 | 1,084 | +14 | +1.3% | 15,500 |
| 2015/05/01 | 1,078 | 1,079 | 1,060 | 1,070 | -8 | -0.7% | 22,100 |
2251～
2300
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
