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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,783 | 1,783 | 1,755 | 1,763 | -4 | -0.2% | 122,600 |
| 2022/08/18 | 1,784 | 1,795 | 1,761 | 1,767 | -13 | -0.7% | 148,900 |
| 2022/08/17 | 1,759 | 1,780 | 1,753 | 1,780 | +36 | +2.1% | 163,200 |
| 2022/08/16 | 1,732 | 1,751 | 1,725 | 1,744 | +26 | +1.5% | 164,400 |
| 2022/08/15 | 1,720 | 1,728 | 1,707 | 1,718 | +6 | +0.4% | 138,700 |
| 2022/08/12 | 1,685 | 1,712 | 1,684 | 1,712 | +42 | +2.5% | 220,200 |
| 2022/08/10 | 1,675 | 1,680 | 1,648 | 1,670 | +3 | +0.2% | 162,100 |
| 2022/08/09 | 1,668 | 1,682 | 1,661 | 1,667 | +8 | +0.5% | 135,500 |
| 2022/08/08 | 1,663 | 1,669 | 1,630 | 1,659 | -1 | -0.1% | 153,000 |
| 2022/08/05 | 1,609 | 1,667 | 1,607 | 1,660 | +49 | +3% | 313,300 |
| 2022/08/04 | 1,610 | 1,620 | 1,594 | 1,611 | +50 | +3.2% | 298,200 |
| 2022/08/03 | 1,605 | 1,605 | 1,558 | 1,561 | -29 | -1.8% | 152,600 |
| 2022/08/02 | 1,608 | 1,610 | 1,569 | 1,590 | -10 | -0.6% | 178,700 |
| 2022/08/01 | 1,580 | 1,602 | 1,580 | 1,600 | +30 | +1.9% | 114,000 |
| 2022/07/29 | 1,605 | 1,605 | 1,566 | 1,570 | -23 | -1.4% | 117,600 |
| 2022/07/28 | 1,605 | 1,605 | 1,571 | 1,593 | -14 | -0.9% | 183,700 |
| 2022/07/27 | 1,650 | 1,652 | 1,606 | 1,607 | -51 | -3.1% | 113,100 |
| 2022/07/26 | 1,670 | 1,670 | 1,651 | 1,658 | -11 | -0.7% | 88,400 |
| 2022/07/25 | 1,656 | 1,676 | 1,656 | 1,669 | -7 | -0.4% | 119,100 |
| 2022/07/22 | 1,678 | 1,687 | 1,668 | 1,676 | +1 | +0.1% | 137,900 |
| 2022/07/21 | 1,655 | 1,678 | 1,651 | 1,675 | +15 | +0.9% | 122,000 |
| 2022/07/20 | 1,645 | 1,660 | 1,639 | 1,660 | +30 | +1.8% | 204,400 |
| 2022/07/19 | 1,638 | 1,639 | 1,616 | 1,630 | +4 | +0.2% | 103,500 |
| 2022/07/15 | 1,635 | 1,636 | 1,617 | 1,626 | -6 | -0.4% | 89,200 |
| 2022/07/14 | 1,634 | 1,640 | 1,619 | 1,632 | -2 | -0.1% | 99,300 |
| 2022/07/13 | 1,611 | 1,636 | 1,611 | 1,634 | +27 | +1.7% | 124,800 |
| 2022/07/12 | 1,616 | 1,616 | 1,598 | 1,607 | -16 | -1% | 127,400 |
| 2022/07/11 | 1,611 | 1,629 | 1,607 | 1,623 | +27 | +1.7% | 167,800 |
| 2022/07/08 | 1,594 | 1,612 | 1,588 | 1,596 | +6 | +0.4% | 205,800 |
| 2022/07/07 | 1,599 | 1,599 | 1,572 | 1,590 | -4 | -0.3% | 132,800 |
| 2022/07/06 | 1,589 | 1,599 | 1,586 | 1,594 | +10 | +0.6% | 162,100 |
| 2022/07/05 | 1,575 | 1,587 | 1,571 | 1,584 | +9 | +0.6% | 99,400 |
| 2022/07/04 | 1,587 | 1,593 | 1,570 | 1,575 | +2 | +0.1% | 113,400 |
| 2022/07/01 | 1,600 | 1,600 | 1,567 | 1,573 | -11 | -0.7% | 133,500 |
| 2022/06/30 | 1,587 | 1,606 | 1,582 | 1,584 | -4 | -0.3% | 172,900 |
| 2022/06/29 | 1,578 | 1,594 | 1,575 | 1,588 | -8 | -0.5% | 333,900 |
| 2022/06/28 | 1,568 | 1,596 | 1,568 | 1,596 | +24 | +1.5% | 242,500 |
| 2022/06/27 | 1,593 | 1,593 | 1,567 | 1,572 | -12 | -0.8% | 136,600 |
| 2022/06/24 | 1,578 | 1,588 | 1,572 | 1,584 | +18 | +1.1% | 157,900 |
| 2022/06/23 | 1,541 | 1,574 | 1,541 | 1,566 | +30 | +2% | 192,000 |
| 2022/06/22 | 1,537 | 1,545 | 1,529 | 1,536 | -12 | -0.8% | 174,800 |
| 2022/06/21 | 1,552 | 1,567 | 1,548 | 1,548 | -11 | -0.7% | 262,300 |
| 2022/06/20 | 1,532 | 1,564 | 1,532 | 1,559 | +19 | +1.2% | 290,300 |
| 2022/06/17 | 1,520 | 1,548 | 1,510 | 1,540 | -20 | -1.3% | 1,088,700 |
| 2022/06/16 | 1,571 | 1,580 | 1,550 | 1,560 | -10 | -0.6% | 1,323,600 |
| 2022/06/15 | 1,597 | 1,600 | 1,570 | 1,570 | -29 | -1.8% | 352,100 |
| 2022/06/14 | 1,593 | 1,610 | 1,591 | 1,599 | -17 | -1.1% | 305,800 |
| 2022/06/13 | 1,588 | 1,619 | 1,587 | 1,616 | +10 | +0.6% | 380,100 |
| 2022/06/10 | 1,614 | 1,625 | 1,603 | 1,606 | -13 | -0.8% | 328,000 |
| 2022/06/09 | 1,641 | 1,647 | 1,619 | 1,619 | -25 | -1.5% | 694,000 |
551～
600
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
