ジョイフル本田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,912 | 1,928 | 1,834 | 1,909 | -59 | -3% | 750,800 |
| 2025/04/04 | 1,965 | 1,988 | 1,957 | 1,968 | -22 | -1.1% | 363,400 |
| 2025/04/03 | 1,940 | 1,995 | 1,925 | 1,990 | +26 | +1.3% | 308,200 |
| 2025/04/02 | 1,999 | 1,999 | 1,959 | 1,964 | -27 | -1.4% | 150,800 |
| 2025/04/01 | 2,013 | 2,019 | 1,991 | 1,991 | -12 | -0.6% | 159,500 |
| 2025/03/31 | 2,030 | 2,030 | 2,003 | 2,003 | -31 | -1.5% | 181,400 |
| 2025/03/28 | 2,040 | 2,044 | 2,028 | 2,034 | -9 | -0.4% | 155,800 |
| 2025/03/27 | 2,019 | 2,043 | 2,012 | 2,043 | +27 | +1.3% | 236,700 |
| 2025/03/26 | 2,012 | 2,021 | 2,000 | 2,016 | +4 | +0.2% | 142,800 |
| 2025/03/25 | 1,979 | 2,014 | 1,975 | 2,012 | +31 | +1.6% | 154,000 |
| 2025/03/24 | 1,987 | 1,991 | 1,976 | 1,981 | -3 | -0.2% | 89,800 |
| 2025/03/21 | 1,976 | 1,996 | 1,970 | 1,984 | +8 | +0.4% | 144,400 |
| 2025/03/19 | 1,968 | 1,994 | 1,968 | 1,976 | +7 | +0.4% | 85,300 |
| 2025/03/18 | 1,970 | 1,999 | 1,968 | 1,969 | +10 | +0.5% | 140,700 |
| 2025/03/17 | 1,953 | 1,964 | 1,951 | 1,959 | +5 | +0.3% | 100,800 |
| 2025/03/14 | 1,944 | 1,960 | 1,940 | 1,954 | +2 | +0.1% | 141,300 |
| 2025/03/13 | 1,969 | 1,970 | 1,944 | 1,952 | -19 | -1% | 152,100 |
| 2025/03/12 | 1,950 | 1,979 | 1,947 | 1,971 | +17 | +0.9% | 137,400 |
| 2025/03/11 | 1,972 | 1,973 | 1,950 | 1,954 | -24 | -1.2% | 138,500 |
| 2025/03/10 | 1,985 | 1,990 | 1,975 | 1,978 | -7 | -0.4% | 117,200 |
| 2025/03/07 | 1,966 | 1,988 | 1,955 | 1,985 | -7 | -0.4% | 144,500 |
| 2025/03/06 | 1,980 | 1,992 | 1,976 | 1,992 | +25 | +1.3% | 186,700 |
| 2025/03/05 | 1,979 | 1,982 | 1,963 | 1,967 | -6 | -0.3% | 183,900 |
| 2025/03/04 | 1,970 | 1,975 | 1,956 | 1,973 | +8 | +0.4% | 188,200 |
| 2025/03/03 | 1,950 | 1,973 | 1,949 | 1,965 | +20 | +1% | 137,300 |
| 2025/02/28 | 1,963 | 1,970 | 1,945 | 1,945 | -13 | -0.7% | 277,800 |
| 2025/02/27 | 1,938 | 1,962 | 1,933 | 1,958 | +12 | +0.6% | 222,500 |
| 2025/02/26 | 1,937 | 1,949 | 1,925 | 1,946 | +18 | +0.9% | 219,300 |
| 2025/02/25 | 1,921 | 1,936 | 1,921 | 1,928 | +7 | +0.4% | 163,200 |
| 2025/02/21 | 1,901 | 1,923 | 1,896 | 1,921 | +19 | +1% | 219,600 |
| 2025/02/20 | 1,911 | 1,919 | 1,900 | 1,902 | -12 | -0.6% | 204,200 |
| 2025/02/19 | 1,918 | 1,924 | 1,914 | 1,914 | -6 | -0.3% | 93,700 |
| 2025/02/18 | 1,921 | 1,926 | 1,900 | 1,920 | -1 | -0.1% | 171,800 |
| 2025/02/17 | 1,920 | 1,940 | 1,914 | 1,921 | +11 | +0.6% | 191,900 |
| 2025/02/14 | 1,925 | 1,932 | 1,910 | 1,910 | -3 | -0.2% | 177,600 |
| 2025/02/13 | 1,920 | 1,924 | 1,898 | 1,913 | -5 | -0.3% | 225,800 |
| 2025/02/12 | 1,905 | 1,922 | 1,894 | 1,918 | +17 | +0.9% | 281,800 |
| 2025/02/10 | 1,900 | 1,910 | 1,897 | 1,901 | +1 | +0.1% | 226,000 |
| 2025/02/07 | 1,900 | 1,913 | 1,896 | 1,900 | -6 | -0.3% | 125,100 |
| 2025/02/06 | 1,896 | 1,907 | 1,892 | 1,906 | +15 | +0.8% | 145,300 |
| 2025/02/05 | 1,904 | 1,905 | 1,874 | 1,891 | -16 | -0.8% | 269,200 |
| 2025/02/04 | 1,878 | 1,916 | 1,878 | 1,907 | +39 | +2.1% | 377,800 |
| 2025/02/03 | 1,898 | 1,899 | 1,845 | 1,868 | -5 | -0.3% | 436,700 |
| 2025/01/31 | 1,885 | 1,885 | 1,865 | 1,873 | -16 | -0.8% | 137,200 |
| 2025/01/30 | 1,880 | 1,889 | 1,870 | 1,889 | +16 | +0.9% | 160,700 |
| 2025/01/29 | 1,890 | 1,891 | 1,869 | 1,873 | -15 | -0.8% | 161,500 |
| 2025/01/28 | 1,870 | 1,892 | 1,863 | 1,888 | +24 | +1.3% | 210,300 |
| 2025/01/27 | 1,863 | 1,865 | 1,852 | 1,864 | +16 | +0.9% | 158,000 |
| 2025/01/24 | 1,854 | 1,869 | 1,848 | 1,848 | -6 | -0.3% | 180,500 |
| 2025/01/23 | 1,850 | 1,856 | 1,843 | 1,854 | ±0 | ±0% | 170,700 |
1～
50
件表示中 / 2680件
類似銘柄と比較する
現在ご覧いただいている「ジョイ本田」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイ本田 | 190,900円 | +1.3% | +0.5% | 3.35% | 14.66倍 | 0.95倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 平和堂 | 250,500円 | +2.5% | +6.6% | 2.63% | 11.69倍 | 0.66倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 261,700円 | +4.1% | +19.0% | 3.44% | 9.77倍 | 1.57倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| くら寿司 | 295,000円 | +3.4% | -16.5% | 0.68% | 34.48倍 | 2.08倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| バローＨＤ | 225,000円 | +4.0% | +3.1% | 3.02% | 9.63倍 | 0.72倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
