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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,765 | 1,769 | 1,752 | 1,766 | ±0 | ±0% | 59,900 |
| 2023/02/20 | 1,762 | 1,779 | 1,759 | 1,766 | +11 | +0.6% | 55,300 |
| 2023/02/17 | 1,750 | 1,764 | 1,746 | 1,755 | +1 | +0.1% | 47,800 |
| 2023/02/16 | 1,767 | 1,771 | 1,752 | 1,754 | -7 | -0.4% | 63,400 |
| 2023/02/15 | 1,782 | 1,787 | 1,761 | 1,761 | -21 | -1.2% | 64,700 |
| 2023/02/14 | 1,788 | 1,789 | 1,770 | 1,782 | +14 | +0.8% | 43,500 |
| 2023/02/13 | 1,780 | 1,785 | 1,760 | 1,768 | -21 | -1.2% | 79,400 |
| 2023/02/10 | 1,780 | 1,806 | 1,777 | 1,789 | +3 | +0.2% | 92,700 |
| 2023/02/09 | 1,787 | 1,794 | 1,781 | 1,786 | -8 | -0.4% | 70,100 |
| 2023/02/08 | 1,807 | 1,814 | 1,791 | 1,794 | -21 | -1.2% | 66,700 |
| 2023/02/07 | 1,837 | 1,846 | 1,811 | 1,815 | -19 | -1% | 73,100 |
| 2023/02/06 | 1,805 | 1,835 | 1,805 | 1,834 | +42 | +2.3% | 78,400 |
| 2023/02/03 | 1,803 | 1,803 | 1,779 | 1,792 | -16 | -0.9% | 104,300 |
| 2023/02/02 | 1,864 | 1,895 | 1,806 | 1,808 | -53 | -2.8% | 208,700 |
| 2023/02/01 | 1,875 | 1,882 | 1,857 | 1,861 | -1 | -0.1% | 89,900 |
| 2023/01/31 | 1,881 | 1,888 | 1,859 | 1,862 | -17 | -0.9% | 196,800 |
| 2023/01/30 | 1,883 | 1,887 | 1,856 | 1,879 | +1 | +0.1% | 641,400 |
| 2023/01/27 | 1,884 | 1,884 | 1,870 | 1,878 | -17 | -0.9% | 119,000 |
| 2023/01/26 | 1,929 | 1,932 | 1,895 | 1,895 | -40 | -2.1% | 110,900 |
| 2023/01/25 | 1,914 | 1,942 | 1,909 | 1,935 | +16 | +0.8% | 85,400 |
| 2023/01/24 | 1,932 | 1,944 | 1,907 | 1,919 | -1 | -0.1% | 135,300 |
| 2023/01/23 | 1,913 | 1,924 | 1,905 | 1,920 | +7 | +0.4% | 88,900 |
| 2023/01/20 | 1,923 | 1,923 | 1,908 | 1,913 | -5 | -0.3% | 54,800 |
| 2023/01/19 | 1,895 | 1,926 | 1,893 | 1,918 | +9 | +0.5% | 91,100 |
| 2023/01/18 | 1,877 | 1,939 | 1,872 | 1,909 | +40 | +2.1% | 129,200 |
| 2023/01/17 | 1,852 | 1,877 | 1,849 | 1,869 | +18 | +1% | 141,800 |
| 2023/01/16 | 1,918 | 1,924 | 1,851 | 1,851 | -84 | -4.3% | 146,300 |
| 2023/01/13 | 1,905 | 1,940 | 1,904 | 1,935 | +18 | +0.9% | 136,000 |
| 2023/01/12 | 1,909 | 1,917 | 1,895 | 1,917 | +8 | +0.4% | 149,700 |
| 2023/01/11 | 1,929 | 1,945 | 1,908 | 1,909 | -16 | -0.8% | 63,300 |
| 2023/01/10 | 1,946 | 1,957 | 1,922 | 1,925 | -18 | -0.9% | 88,300 |
| 2023/01/06 | 1,935 | 1,948 | 1,924 | 1,943 | +7 | +0.4% | 101,100 |
| 2023/01/05 | 1,917 | 1,936 | 1,905 | 1,936 | +8 | +0.4% | 92,300 |
| 2023/01/04 | 1,932 | 1,939 | 1,915 | 1,928 | -4 | -0.2% | 88,600 |
| 2022/12/30 | 1,937 | 1,957 | 1,931 | 1,932 | -10 | -0.5% | 95,100 |
| 2022/12/29 | 1,948 | 1,951 | 1,922 | 1,942 | -14 | -0.7% | 83,100 |
| 2022/12/28 | 1,950 | 1,960 | 1,947 | 1,956 | -3 | -0.2% | 78,700 |
| 2022/12/27 | 1,950 | 1,961 | 1,942 | 1,959 | +21 | +1.1% | 46,100 |
| 2022/12/26 | 1,928 | 1,938 | 1,912 | 1,938 | +18 | +0.9% | 54,700 |
| 2022/12/23 | 1,890 | 1,920 | 1,890 | 1,920 | +20 | +1.1% | 63,700 |
| 2022/12/22 | 1,870 | 1,900 | 1,860 | 1,900 | +42 | +2.3% | 83,500 |
| 2022/12/21 | 1,856 | 1,873 | 1,848 | 1,858 | +7 | +0.4% | 116,200 |
| 2022/12/20 | 1,864 | 1,875 | 1,832 | 1,851 | -1 | -0.1% | 130,400 |
| 2022/12/19 | 1,840 | 1,868 | 1,831 | 1,852 | -16 | -0.9% | 111,100 |
| 2022/12/16 | 1,863 | 1,885 | 1,862 | 1,868 | -11 | -0.6% | 410,700 |
| 2022/12/15 | 1,884 | 1,895 | 1,876 | 1,879 | -3 | -0.2% | 80,900 |
| 2022/12/14 | 1,888 | 1,893 | 1,875 | 1,882 | ±0 | ±0% | 74,400 |
| 2022/12/13 | 1,890 | 1,895 | 1,881 | 1,882 | +6 | +0.3% | 58,900 |
| 2022/12/12 | 1,872 | 1,880 | 1,868 | 1,876 | ±0 | ±0% | 31,100 |
| 2022/12/09 | 1,849 | 1,885 | 1,849 | 1,876 | +16 | +0.9% | 95,800 |
551～
600
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
