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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 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 |
| 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 |
2351～
2400
件表示中 / 3682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 | 108,500円 | +1.4% | -24.0% | 0.92% | 12.11倍 | 2.74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 |
| 魚 力 | 245,900円 | +3.5% | -0.4% | 2.11% | 21.86倍 | 1.99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 |
| フジコーポ | 188,600円 | +0.8% | +4.4% | 2.39% | 8.33倍 | 1.30倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| スクロール | 99,700円 | +5.2% | +17.9% | 5.17% | 7.80倍 | 0.97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 |
| エターナルホスヒ | 285,400円 | +8.2% | -7.2% | 1.61% | 18.29倍 | 3.59倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
