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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 542 | 543 | 541 | 542 | -5 | -0.9% | 12,200 |
| 2010/08/02 | 545 | 547 | 545 | 547 | +1 | +0.2% | 3,200 |
| 2010/07/30 | 549 | 549 | 545 | 546 | -3 | -0.5% | 7,900 |
| 2010/07/29 | 550 | 552 | 549 | 549 | -3 | -0.5% | 6,000 |
| 2010/07/28 | 552 | 553 | 551 | 552 | -2 | -0.4% | 6,400 |
| 2010/07/27 | 555 | 555 | 552 | 554 | ±0 | ±0% | 4,100 |
| 2010/07/26 | 556 | 558 | 554 | 554 | -4 | -0.7% | 5,700 |
| 2010/07/23 | 556 | 558 | 555 | 558 | +1 | +0.2% | 4,400 |
| 2010/07/22 | 555 | 583 | 555 | 557 | -3 | -0.5% | 17,800 |
| 2010/07/21 | 556 | 560 | 556 | 560 | +4 | +0.7% | 2,600 |
| 2010/07/20 | 560 | 560 | 556 | 556 | -4 | -0.7% | 7,500 |
| 2010/07/16 | 560 | 561 | 556 | 560 | ±0 | ±0% | 14,700 |
| 2010/07/15 | 553 | 560 | 553 | 560 | +7 | +1.3% | 3,500 |
| 2010/07/14 | 548 | 553 | 548 | 553 | +3 | +0.5% | 3,400 |
| 2010/07/13 | 546 | 550 | 546 | 550 | +2 | +0.4% | 3,700 |
| 2010/07/12 | 550 | 551 | 545 | 548 | -3 | -0.5% | 2,500 |
| 2010/07/09 | 550 | 551 | 545 | 551 | +3 | +0.5% | 2,300 |
| 2010/07/08 | 555 | 555 | 548 | 548 | -2 | -0.4% | 700 |
| 2010/07/07 | 550 | 560 | 545 | 550 | ±0 | ±0% | 4,900 |
| 2010/07/06 | 550 | 550 | 547 | 550 | +10 | +1.9% | 1,900 |
| 2010/07/05 | 538 | 540 | 537 | 540 | +3 | +0.6% | 8,100 |
| 2010/07/02 | 541 | 542 | 535 | 537 | -4 | -0.7% | 5,800 |
| 2010/07/01 | 538 | 547 | 538 | 541 | +5 | +0.9% | 5,700 |
| 2010/06/30 | 550 | 550 | 536 | 536 | -14 | -2.5% | 11,300 |
| 2010/06/29 | 554 | 555 | 550 | 550 | -2 | -0.4% | 9,800 |
| 2010/06/28 | 535 | 558 | 531 | 552 | -33 | -5.6% | 18,600 |
| 2010/06/25 | 580 | 585 | 570 | 585 | ±0 | ±0% | 36,100 |
| 2010/06/24 | 585 | 586 | 580 | 585 | +1 | +0.2% | 18,200 |
| 2010/06/23 | 585 | 585 | 582 | 584 | -1 | -0.2% | 11,000 |
| 2010/06/22 | 585 | 586 | 580 | 585 | +1 | +0.2% | 11,100 |
| 2010/06/21 | 588 | 588 | 584 | 584 | -2 | -0.3% | 16,100 |
| 2010/06/18 | 586 | 587 | 586 | 586 | ±0 | ±0% | 14,000 |
| 2010/06/17 | 584 | 586 | 584 | 586 | +2 | +0.3% | 11,000 |
| 2010/06/16 | 579 | 584 | 578 | 584 | +6 | +1% | 13,600 |
| 2010/06/15 | 575 | 578 | 575 | 578 | +3 | +0.5% | 6,500 |
| 2010/06/14 | 573 | 575 | 572 | 575 | +4 | +0.7% | 11,100 |
| 2010/06/11 | 572 | 572 | 570 | 571 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 571 | 572 | 569 | 571 | +3 | +0.5% | 4,700 |
| 2010/06/09 | 566 | 568 | 565 | 568 | +2 | +0.4% | 3,800 |
| 2010/06/08 | 565 | 568 | 565 | 566 | +1 | +0.2% | 7,100 |
| 2010/06/07 | 560 | 565 | 559 | 565 | +3 | +0.5% | 16,200 |
| 2010/06/04 | 563 | 563 | 562 | 562 | -1 | -0.2% | 10,800 |
| 2010/06/03 | 563 | 563 | 562 | 563 | ±0 | ±0% | 15,400 |
| 2010/06/02 | 563 | 563 | 562 | 563 | ±0 | ±0% | 8,900 |
| 2010/06/01 | 562 | 563 | 562 | 563 | +1 | +0.2% | 9,500 |
| 2010/05/31 | 565 | 565 | 561 | 562 | -1 | -0.2% | 16,000 |
| 2010/05/28 | 565 | 565 | 562 | 563 | +3 | +0.5% | 8,900 |
| 2010/05/27 | 559 | 565 | 558 | 560 | +1 | +0.2% | 18,800 |
| 2010/05/26 | 560 | 561 | 558 | 559 | -4 | -0.7% | 12,200 |
| 2010/05/25 | 565 | 565 | 563 | 563 | -2 | -0.4% | 14,400 |
3501～
3550
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
