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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,640 | 1,648 | 1,634 | 1,643 | +7 | +0.4% | 112,200 |
| 2023/07/18 | 1,634 | 1,645 | 1,631 | 1,636 | -2 | -0.1% | 89,100 |
| 2023/07/14 | 1,654 | 1,659 | 1,634 | 1,638 | -10 | -0.6% | 108,200 |
| 2023/07/13 | 1,660 | 1,660 | 1,642 | 1,648 | -11 | -0.7% | 106,500 |
| 2023/07/12 | 1,649 | 1,670 | 1,644 | 1,659 | +18 | +1.1% | 129,700 |
| 2023/07/11 | 1,647 | 1,654 | 1,636 | 1,641 | -6 | -0.4% | 108,100 |
| 2023/07/10 | 1,637 | 1,650 | 1,630 | 1,647 | +12 | +0.7% | 169,800 |
| 2023/07/07 | 1,624 | 1,646 | 1,620 | 1,635 | +12 | +0.7% | 192,800 |
| 2023/07/06 | 1,665 | 1,668 | 1,615 | 1,623 | -45 | -2.7% | 286,600 |
| 2023/07/05 | 1,679 | 1,684 | 1,667 | 1,668 | -11 | -0.7% | 127,200 |
| 2023/07/04 | 1,690 | 1,692 | 1,678 | 1,679 | -19 | -1.1% | 125,100 |
| 2023/07/03 | 1,709 | 1,719 | 1,697 | 1,698 | +3 | +0.2% | 124,300 |
| 2023/06/30 | 1,718 | 1,720 | 1,691 | 1,695 | -23 | -1.3% | 135,700 |
| 2023/06/29 | 1,734 | 1,735 | 1,708 | 1,718 | -19 | -1.1% | 252,500 |
| 2023/06/28 | 1,722 | 1,737 | 1,719 | 1,737 | +25 | +1.5% | 278,000 |
| 2023/06/27 | 1,710 | 1,722 | 1,700 | 1,712 | +6 | +0.4% | 138,400 |
| 2023/06/26 | 1,708 | 1,714 | 1,697 | 1,706 | -2 | -0.1% | 143,800 |
| 2023/06/23 | 1,733 | 1,737 | 1,705 | 1,708 | -18 | -1% | 194,600 |
| 2023/06/22 | 1,726 | 1,738 | 1,723 | 1,726 | -1 | -0.1% | 145,600 |
| 2023/06/21 | 1,720 | 1,742 | 1,720 | 1,727 | +8 | +0.5% | 227,700 |
| 2023/06/20 | 1,721 | 1,723 | 1,702 | 1,719 | -7 | -0.4% | 273,800 |
| 2023/06/19 | 1,731 | 1,744 | 1,710 | 1,726 | -31 | -1.8% | 1,272,600 |
| 2023/06/16 | 1,748 | 1,765 | 1,741 | 1,757 | +6 | +0.3% | 2,046,300 |
| 2023/06/15 | 1,752 | 1,760 | 1,751 | 1,751 | -5 | -0.3% | 517,300 |
| 2023/06/14 | 1,763 | 1,765 | 1,752 | 1,756 | +8 | +0.5% | 426,100 |
| 2023/06/13 | 1,757 | 1,766 | 1,747 | 1,748 | -11 | -0.6% | 341,400 |
| 2023/06/12 | 1,749 | 1,763 | 1,737 | 1,759 | +30 | +1.7% | 389,200 |
| 2023/06/09 | 1,732 | 1,736 | 1,720 | 1,729 | +22 | +1.3% | 732,000 |
| 2023/06/08 | 1,729 | 1,738 | 1,706 | 1,707 | -16 | -0.9% | 624,700 |
| 2023/06/07 | 1,734 | 1,746 | 1,722 | 1,723 | -3 | -0.2% | 360,000 |
| 2023/06/06 | 1,725 | 1,730 | 1,711 | 1,726 | -12 | -0.7% | 309,400 |
| 2023/06/05 | 1,743 | 1,746 | 1,731 | 1,738 | +12 | +0.7% | 329,800 |
| 2023/06/02 | 1,693 | 1,726 | 1,693 | 1,726 | +31 | +1.8% | 630,200 |
| 2023/06/01 | 1,708 | 1,722 | 1,694 | 1,695 | -21 | -1.2% | 291,500 |
| 2023/05/31 | 1,724 | 1,734 | 1,712 | 1,716 | -21 | -1.2% | 326,300 |
| 2023/05/30 | 1,729 | 1,744 | 1,725 | 1,737 | +4 | +0.2% | 221,200 |
| 2023/05/29 | 1,749 | 1,751 | 1,728 | 1,733 | -3 | -0.2% | 210,900 |
| 2023/05/26 | 1,772 | 1,776 | 1,735 | 1,736 | -44 | -2.5% | 1,059,400 |
| 2023/05/25 | 1,778 | 1,788 | 1,772 | 1,780 | -9 | -0.5% | 100,100 |
| 2023/05/24 | 1,771 | 1,792 | 1,771 | 1,789 | +7 | +0.4% | 110,300 |
| 2023/05/23 | 1,795 | 1,796 | 1,775 | 1,782 | -18 | -1% | 157,200 |
| 2023/05/22 | 1,798 | 1,809 | 1,781 | 1,800 | -3 | -0.2% | 186,700 |
| 2023/05/19 | 1,807 | 1,826 | 1,801 | 1,803 | -1 | -0.1% | 371,900 |
| 2023/05/18 | 1,819 | 1,819 | 1,796 | 1,804 | -6 | -0.3% | 140,900 |
| 2023/05/17 | 1,820 | 1,825 | 1,810 | 1,810 | -13 | -0.7% | 114,700 |
| 2023/05/16 | 1,804 | 1,823 | 1,801 | 1,823 | +17 | +0.9% | 97,400 |
| 2023/05/15 | 1,804 | 1,818 | 1,798 | 1,806 | +8 | +0.4% | 130,400 |
| 2023/05/12 | 1,770 | 1,799 | 1,769 | 1,798 | +23 | +1.3% | 230,200 |
| 2023/05/11 | 1,767 | 1,776 | 1,761 | 1,775 | -5 | -0.3% | 84,200 |
| 2023/05/10 | 1,797 | 1,802 | 1,776 | 1,780 | -22 | -1.2% | 121,700 |
451～
500
件表示中 / 2711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 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99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 |
| アダストリア | 280,000円 | +4.1% | +19.0% | 3.21% | 10.45倍 | 1.68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 |
| 物語コーポ | 348,000円 | +13.4% | +11.1% | 1.03% | 21.20倍 | 3.58倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75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 |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
