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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,706 | 1,713 | 1,696 | 1,701 | -7 | -0.4% | 132,500 |
| 2023/08/10 | 1,702 | 1,708 | 1,688 | 1,708 | +13 | +0.8% | 138,000 |
| 2023/08/09 | 1,701 | 1,701 | 1,682 | 1,695 | -5 | -0.3% | 148,000 |
| 2023/08/08 | 1,697 | 1,707 | 1,696 | 1,700 | +6 | +0.4% | 152,600 |
| 2023/08/07 | 1,685 | 1,694 | 1,669 | 1,694 | +4 | +0.2% | 174,400 |
| 2023/08/04 | 1,670 | 1,690 | 1,664 | 1,690 | +17 | +1% | 239,600 |
| 2023/08/03 | 1,684 | 1,686 | 1,658 | 1,673 | +39 | +2.4% | 512,500 |
| 2023/08/02 | 1,630 | 1,640 | 1,624 | 1,634 | -11 | -0.7% | 148,700 |
| 2023/08/01 | 1,648 | 1,648 | 1,631 | 1,645 | -1 | -0.1% | 117,700 |
| 2023/07/31 | 1,662 | 1,662 | 1,637 | 1,646 | +8 | +0.5% | 192,600 |
| 2023/07/28 | 1,623 | 1,640 | 1,612 | 1,638 | +3 | +0.2% | 184,900 |
| 2023/07/27 | 1,625 | 1,635 | 1,613 | 1,635 | +4 | +0.2% | 181,000 |
| 2023/07/26 | 1,628 | 1,633 | 1,614 | 1,631 | -4 | -0.2% | 120,900 |
| 2023/07/25 | 1,634 | 1,641 | 1,629 | 1,635 | +2 | +0.1% | 98,100 |
| 2023/07/24 | 1,638 | 1,640 | 1,628 | 1,633 | +5 | +0.3% | 85,100 |
| 2023/07/21 | 1,631 | 1,636 | 1,620 | 1,628 | -1 | -0.1% | 103,600 |
| 2023/07/20 | 1,647 | 1,649 | 1,628 | 1,629 | -14 | -0.9% | 92,100 |
| 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 |
501～
550
件表示中 / 2778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 | 216,800円 | +3.1% | -5.7% | 3.87% | 16.64倍 | 1.07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 |
| ゲンキードラ | 458,500円 | +10.5% | +8.1% | 0.28% | 18.58倍 | 2.62倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| コーナン商事 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84倍 | 0.69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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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 |
| ロイヤルＨＤ | 273,300円 | +9.5% | +6.6% | 1.17% | 27.75倍 | 2.67倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
