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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,795 | 1,805 | 1,770 | 1,802 | -8 | -0.4% | 200,600 |
| 2023/05/08 | 1,799 | 1,858 | 1,797 | 1,810 | +29 | +1.6% | 285,000 |
| 2023/05/02 | 1,820 | 1,823 | 1,778 | 1,781 | -38 | -2.1% | 192,700 |
| 2023/05/01 | 1,816 | 1,820 | 1,801 | 1,819 | +12 | +0.7% | 127,300 |
| 2023/04/28 | 1,796 | 1,807 | 1,786 | 1,807 | +30 | +1.7% | 182,600 |
| 2023/04/27 | 1,780 | 1,788 | 1,774 | 1,777 | -13 | -0.7% | 102,600 |
| 2023/04/26 | 1,788 | 1,807 | 1,781 | 1,790 | -12 | -0.7% | 96,800 |
| 2023/04/25 | 1,796 | 1,811 | 1,791 | 1,802 | +14 | +0.8% | 88,900 |
| 2023/04/24 | 1,801 | 1,807 | 1,782 | 1,788 | -16 | -0.9% | 91,400 |
| 2023/04/21 | 1,803 | 1,814 | 1,787 | 1,804 | +9 | +0.5% | 103,900 |
| 2023/04/20 | 1,779 | 1,807 | 1,776 | 1,795 | +14 | +0.8% | 112,900 |
| 2023/04/19 | 1,769 | 1,781 | 1,763 | 1,781 | -3 | -0.2% | 120,600 |
| 2023/04/18 | 1,751 | 1,785 | 1,750 | 1,784 | +39 | +2.2% | 139,400 |
| 2023/04/17 | 1,752 | 1,753 | 1,736 | 1,745 | -8 | -0.5% | 113,400 |
| 2023/04/14 | 1,727 | 1,758 | 1,727 | 1,753 | +24 | +1.4% | 154,800 |
| 2023/04/13 | 1,711 | 1,730 | 1,707 | 1,729 | +18 | +1.1% | 78,900 |
| 2023/04/12 | 1,704 | 1,723 | 1,702 | 1,711 | +18 | +1.1% | 90,700 |
| 2023/04/11 | 1,692 | 1,707 | 1,692 | 1,693 | +11 | +0.7% | 69,100 |
| 2023/04/10 | 1,698 | 1,698 | 1,677 | 1,682 | +1 | +0.1% | 54,200 |
| 2023/04/07 | 1,676 | 1,689 | 1,676 | 1,681 | +5 | +0.3% | 78,700 |
| 2023/04/06 | 1,680 | 1,685 | 1,671 | 1,676 | -18 | -1.1% | 102,200 |
| 2023/04/05 | 1,716 | 1,718 | 1,692 | 1,694 | -32 | -1.9% | 96,500 |
| 2023/04/04 | 1,723 | 1,733 | 1,716 | 1,726 | -3 | -0.2% | 92,600 |
| 2023/04/03 | 1,731 | 1,742 | 1,720 | 1,729 | +16 | +0.9% | 80,500 |
| 2023/03/31 | 1,726 | 1,731 | 1,706 | 1,713 | -2 | -0.1% | 95,800 |
| 2023/03/30 | 1,727 | 1,727 | 1,709 | 1,715 | -24 | -1.4% | 99,100 |
| 2023/03/29 | 1,708 | 1,742 | 1,701 | 1,739 | +48 | +2.8% | 113,000 |
| 2023/03/28 | 1,704 | 1,704 | 1,685 | 1,691 | +7 | +0.4% | 42,600 |
| 2023/03/27 | 1,700 | 1,701 | 1,684 | 1,684 | -8 | -0.5% | 62,300 |
| 2023/03/24 | 1,675 | 1,700 | 1,673 | 1,692 | +17 | +1% | 85,000 |
| 2023/03/23 | 1,660 | 1,679 | 1,660 | 1,675 | -4 | -0.2% | 67,300 |
| 2023/03/22 | 1,704 | 1,718 | 1,679 | 1,679 | -5 | -0.3% | 98,400 |
| 2023/03/20 | 1,709 | 1,709 | 1,681 | 1,684 | -32 | -1.9% | 66,100 |
| 2023/03/17 | 1,721 | 1,725 | 1,706 | 1,716 | +17 | +1% | 84,200 |
| 2023/03/16 | 1,680 | 1,702 | 1,666 | 1,699 | -9 | -0.5% | 89,200 |
| 2023/03/15 | 1,717 | 1,732 | 1,705 | 1,708 | +6 | +0.4% | 72,900 |
| 2023/03/14 | 1,718 | 1,725 | 1,677 | 1,702 | -38 | -2.2% | 110,000 |
| 2023/03/13 | 1,765 | 1,765 | 1,731 | 1,740 | -31 | -1.8% | 71,900 |
| 2023/03/10 | 1,773 | 1,779 | 1,763 | 1,771 | -22 | -1.2% | 138,000 |
| 2023/03/09 | 1,778 | 1,795 | 1,775 | 1,793 | +27 | +1.5% | 77,300 |
| 2023/03/08 | 1,770 | 1,770 | 1,755 | 1,766 | +8 | +0.5% | 73,300 |
| 2023/03/07 | 1,759 | 1,769 | 1,755 | 1,758 | +5 | +0.3% | 59,000 |
| 2023/03/06 | 1,736 | 1,758 | 1,734 | 1,753 | +30 | +1.7% | 109,800 |
| 2023/03/03 | 1,721 | 1,727 | 1,706 | 1,723 | +15 | +0.9% | 96,900 |
| 2023/03/02 | 1,738 | 1,743 | 1,705 | 1,708 | -33 | -1.9% | 94,500 |
| 2023/03/01 | 1,732 | 1,752 | 1,732 | 1,741 | +5 | +0.3% | 65,500 |
| 2023/02/28 | 1,763 | 1,765 | 1,728 | 1,736 | -15 | -0.9% | 129,700 |
| 2023/02/27 | 1,750 | 1,759 | 1,745 | 1,751 | -9 | -0.5% | 71,400 |
| 2023/02/24 | 1,744 | 1,761 | 1,742 | 1,760 | +19 | +1.1% | 62,000 |
| 2023/02/22 | 1,766 | 1,766 | 1,737 | 1,741 | -25 | -1.4% | 80,400 |
501～
550
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
