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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2251～
2300
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 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08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 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93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 | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56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 | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26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
