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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,095 | 1,098 | 1,086 | 1,090 | -5 | -0.5% | 8,600 |
| 2024/08/08 | 1,087 | 1,095 | 1,084 | 1,095 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,075 | 1,096 | 1,075 | 1,094 | +19 | +1.8% | 7,700 |
| 2024/08/06 | 1,072 | 1,101 | 1,059 | 1,075 | -13 | -1.2% | 30,500 |
| 2024/08/05 | 1,061 | 1,089 | 1,021 | 1,088 | -17 | -1.5% | 44,200 |
| 2024/08/02 | 1,110 | 1,111 | 1,080 | 1,105 | -8 | -0.7% | 40,500 |
| 2024/08/01 | 1,115 | 1,118 | 1,111 | 1,113 | -1 | -0.1% | 14,400 |
| 2024/07/31 | 1,114 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 3,100 |
| 2024/07/30 | 1,112 | 1,117 | 1,112 | 1,114 | +2 | +0.2% | 2,000 |
| 2024/07/29 | 1,116 | 1,119 | 1,105 | 1,112 | -4 | -0.4% | 14,900 |
| 2024/07/26 | 1,115 | 1,116 | 1,108 | 1,116 | +1 | +0.1% | 8,300 |
| 2024/07/25 | 1,103 | 1,116 | 1,100 | 1,115 | -3 | -0.3% | 14,500 |
| 2024/07/24 | 1,110 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 12,700 |
| 2024/07/23 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2% | 13,100 |
| 2024/07/22 | 1,093 | 1,097 | 1,092 | 1,097 | +4 | +0.4% | 12,200 |
| 2024/07/19 | 1,095 | 1,095 | 1,091 | 1,093 | +2 | +0.2% | 9,700 |
| 2024/07/18 | 1,093 | 1,094 | 1,091 | 1,091 | +1 | +0.1% | 15,900 |
| 2024/07/17 | 1,094 | 1,094 | 1,090 | 1,090 | -2 | -0.2% | 10,200 |
| 2024/07/16 | 1,093 | 1,094 | 1,090 | 1,092 | +3 | +0.3% | 7,800 |
| 2024/07/12 | 1,092 | 1,093 | 1,088 | 1,089 | -1 | -0.1% | 10,600 |
| 2024/07/11 | 1,092 | 1,093 | 1,090 | 1,090 | -1 | -0.1% | 8,400 |
| 2024/07/10 | 1,088 | 1,092 | 1,088 | 1,091 | +1 | +0.1% | 8,200 |
| 2024/07/09 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 9,800 |
| 2024/07/08 | 1,092 | 1,093 | 1,089 | 1,092 | ±0 | ±0% | 4,500 |
| 2024/07/05 | 1,087 | 1,092 | 1,087 | 1,092 | +4 | +0.4% | 8,700 |
| 2024/07/04 | 1,092 | 1,092 | 1,087 | 1,088 | -4 | -0.4% | 9,100 |
| 2024/07/03 | 1,092 | 1,093 | 1,085 | 1,092 | +1 | +0.1% | 11,800 |
| 2024/07/02 | 1,088 | 1,092 | 1,085 | 1,091 | +4 | +0.4% | 18,600 |
| 2024/07/01 | 1,088 | 1,089 | 1,086 | 1,087 | ±0 | ±0% | 7,900 |
| 2024/06/28 | 1,083 | 1,088 | 1,083 | 1,087 | +2 | +0.2% | 10,600 |
| 2024/06/27 | 1,078 | 1,086 | 1,076 | 1,085 | +6 | +0.6% | 14,900 |
| 2024/06/26 | 1,078 | 1,080 | 1,075 | 1,079 | +1 | +0.1% | 6,500 |
| 2024/06/25 | 1,077 | 1,079 | 1,074 | 1,078 | +1 | +0.1% | 8,800 |
| 2024/06/24 | 1,076 | 1,077 | 1,073 | 1,077 | +3 | +0.3% | 8,900 |
| 2024/06/21 | 1,073 | 1,075 | 1,070 | 1,074 | +4 | +0.4% | 7,900 |
| 2024/06/20 | 1,074 | 1,074 | 1,067 | 1,070 | +2 | +0.2% | 5,800 |
| 2024/06/19 | 1,075 | 1,075 | 1,066 | 1,068 | -5 | -0.5% | 22,300 |
| 2024/06/18 | 1,075 | 1,075 | 1,071 | 1,073 | +1 | +0.1% | 7,300 |
| 2024/06/17 | 1,075 | 1,075 | 1,071 | 1,072 | -1 | -0.1% | 10,100 |
| 2024/06/14 | 1,072 | 1,074 | 1,070 | 1,073 | +2 | +0.2% | 5,500 |
| 2024/06/13 | 1,073 | 1,074 | 1,071 | 1,071 | ±0 | ±0% | 4,900 |
| 2024/06/12 | 1,073 | 1,074 | 1,071 | 1,071 | -2 | -0.2% | 5,200 |
| 2024/06/11 | 1,073 | 1,074 | 1,070 | 1,073 | +2 | +0.2% | 7,300 |
| 2024/06/10 | 1,072 | 1,072 | 1,068 | 1,071 | +3 | +0.3% | 10,900 |
| 2024/06/07 | 1,070 | 1,072 | 1,068 | 1,068 | -1 | -0.1% | 4,000 |
| 2024/06/06 | 1,072 | 1,074 | 1,067 | 1,069 | -3 | -0.3% | 14,500 |
| 2024/06/05 | 1,070 | 1,072 | 1,068 | 1,072 | +2 | +0.2% | 6,200 |
| 2024/06/04 | 1,070 | 1,073 | 1,069 | 1,070 | ±0 | ±0% | 6,600 |
| 2024/06/03 | 1,074 | 1,074 | 1,068 | 1,070 | -2 | -0.2% | 7,000 |
| 2024/05/31 | 1,073 | 1,073 | 1,068 | 1,072 | +2 | +0.2% | 4,900 |
201～
250
件表示中 / 3714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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| アドヴァンＧ | 80,900円 | -0.1% | -8.7% | 4.94% | 5.10倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 104,700円 | +1.2% | -6.6% | 5.64% | 9.01倍 | 0.99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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| あさひ | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
