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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,803 | 1,822 | 1,788 | 1,809 | -6 | -0.3% | 237,600 |
| 2022/11/01 | 1,821 | 1,833 | 1,808 | 1,815 | +1 | +0.1% | 94,700 |
| 2022/10/31 | 1,795 | 1,815 | 1,791 | 1,814 | +26 | +1.5% | 146,100 |
| 2022/10/28 | 1,777 | 1,810 | 1,774 | 1,788 | -1 | -0.1% | 508,400 |
| 2022/10/27 | 1,805 | 1,812 | 1,786 | 1,789 | -12 | -0.7% | 103,100 |
| 2022/10/26 | 1,797 | 1,811 | 1,792 | 1,801 | +11 | +0.6% | 93,200 |
| 2022/10/25 | 1,778 | 1,799 | 1,771 | 1,790 | +28 | +1.6% | 106,000 |
| 2022/10/24 | 1,804 | 1,807 | 1,762 | 1,762 | -16 | -0.9% | 68,400 |
| 2022/10/21 | 1,762 | 1,783 | 1,762 | 1,778 | -9 | -0.5% | 81,300 |
| 2022/10/20 | 1,795 | 1,804 | 1,781 | 1,787 | -21 | -1.2% | 83,500 |
| 2022/10/19 | 1,793 | 1,814 | 1,793 | 1,808 | +16 | +0.9% | 90,800 |
| 2022/10/18 | 1,810 | 1,820 | 1,791 | 1,792 | +1 | +0.1% | 71,200 |
| 2022/10/17 | 1,790 | 1,809 | 1,788 | 1,791 | -15 | -0.8% | 73,300 |
| 2022/10/14 | 1,830 | 1,830 | 1,803 | 1,806 | +15 | +0.8% | 124,100 |
| 2022/10/13 | 1,791 | 1,797 | 1,779 | 1,791 | -6 | -0.3% | 92,300 |
| 2022/10/12 | 1,788 | 1,809 | 1,785 | 1,797 | +12 | +0.7% | 98,000 |
| 2022/10/11 | 1,791 | 1,809 | 1,776 | 1,785 | -16 | -0.9% | 132,800 |
| 2022/10/07 | 1,794 | 1,812 | 1,790 | 1,801 | -15 | -0.8% | 136,700 |
| 2022/10/06 | 1,800 | 1,828 | 1,798 | 1,816 | +6 | +0.3% | 160,600 |
| 2022/10/05 | 1,820 | 1,830 | 1,802 | 1,810 | -20 | -1.1% | 162,400 |
| 2022/10/04 | 1,802 | 1,843 | 1,802 | 1,830 | +61 | +3.4% | 204,000 |
| 2022/10/03 | 1,761 | 1,771 | 1,730 | 1,769 | -15 | -0.8% | 137,400 |
| 2022/09/30 | 1,790 | 1,814 | 1,783 | 1,784 | -2 | -0.1% | 173,200 |
| 2022/09/29 | 1,766 | 1,796 | 1,753 | 1,786 | +45 | +2.6% | 148,000 |
| 2022/09/28 | 1,740 | 1,753 | 1,729 | 1,741 | -24 | -1.4% | 157,800 |
| 2022/09/27 | 1,748 | 1,784 | 1,745 | 1,765 | +13 | +0.7% | 157,500 |
| 2022/09/26 | 1,737 | 1,761 | 1,737 | 1,752 | +15 | +0.9% | 147,400 |
| 2022/09/22 | 1,731 | 1,746 | 1,727 | 1,737 | +6 | +0.3% | 82,900 |
| 2022/09/21 | 1,750 | 1,755 | 1,731 | 1,731 | -30 | -1.7% | 93,800 |
| 2022/09/20 | 1,761 | 1,768 | 1,750 | 1,761 | +19 | +1.1% | 79,600 |
| 2022/09/16 | 1,755 | 1,756 | 1,726 | 1,742 | -13 | -0.7% | 90,700 |
| 2022/09/15 | 1,719 | 1,757 | 1,717 | 1,755 | +38 | +2.2% | 89,100 |
| 2022/09/14 | 1,728 | 1,741 | 1,715 | 1,717 | -49 | -2.8% | 111,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,760 | 1,766 | +3 | +0.2% | 51,900 |
| 2022/09/12 | 1,778 | 1,786 | 1,757 | 1,763 | -13 | -0.7% | 65,000 |
| 2022/09/09 | 1,755 | 1,780 | 1,755 | 1,776 | +19 | +1.1% | 141,000 |
| 2022/09/08 | 1,729 | 1,758 | 1,727 | 1,757 | +52 | +3% | 140,900 |
| 2022/09/07 | 1,693 | 1,707 | 1,685 | 1,705 | +12 | +0.7% | 79,100 |
| 2022/09/06 | 1,705 | 1,715 | 1,689 | 1,693 | -10 | -0.6% | 161,700 |
| 2022/09/05 | 1,730 | 1,732 | 1,703 | 1,703 | -29 | -1.7% | 103,200 |
| 2022/09/02 | 1,722 | 1,736 | 1,713 | 1,732 | +7 | +0.4% | 93,400 |
| 2022/09/01 | 1,731 | 1,741 | 1,712 | 1,725 | -16 | -0.9% | 105,300 |
| 2022/08/31 | 1,719 | 1,748 | 1,715 | 1,741 | +6 | +0.3% | 154,100 |
| 2022/08/30 | 1,715 | 1,740 | 1,702 | 1,735 | +29 | +1.7% | 61,200 |
| 2022/08/29 | 1,703 | 1,720 | 1,703 | 1,706 | -37 | -2.1% | 114,100 |
| 2022/08/26 | 1,752 | 1,758 | 1,740 | 1,743 | -11 | -0.6% | 89,200 |
| 2022/08/25 | 1,731 | 1,764 | 1,727 | 1,754 | +13 | +0.7% | 113,200 |
| 2022/08/24 | 1,727 | 1,741 | 1,720 | 1,741 | +27 | +1.6% | 153,000 |
| 2022/08/23 | 1,715 | 1,718 | 1,683 | 1,714 | -17 | -1% | 153,500 |
| 2022/08/22 | 1,743 | 1,743 | 1,721 | 1,731 | -32 | -1.8% | 203,000 |
501～
550
件表示中 / 2587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 | 198,300円 | +1.3% | +0.5% | 3.23% | 15.44倍 | 1.02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 |
| 物語コーポ | 353,000円 | +13.4% | +11.1% | 1.02% | 20.89倍 | 4.54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 |
| アトム | 69,000円 | +5.4% | +999.9% | 0.00% | - | 21.33倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91倍 | 0.63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 |
| 松屋フーズ | 643,000円 | +17.2% | -38.9% | 0.37% | 102.14倍 | 2.76倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
