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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,645 | 1,660 | 1,642 | 1,644 | -7 | -0.4% | 333,500 |
| 2022/06/07 | 1,658 | 1,676 | 1,630 | 1,651 | +59 | +3.7% | 898,100 |
| 2022/06/06 | 1,577 | 1,597 | 1,572 | 1,592 | +11 | +0.7% | 278,500 |
| 2022/06/03 | 1,622 | 1,622 | 1,576 | 1,581 | -28 | -1.7% | 1,211,600 |
| 2022/06/02 | 1,614 | 1,620 | 1,604 | 1,609 | -5 | -0.3% | 208,600 |
| 2022/06/01 | 1,586 | 1,619 | 1,582 | 1,614 | +18 | +1.1% | 233,100 |
| 2022/05/31 | 1,572 | 1,597 | 1,567 | 1,596 | +18 | +1.1% | 454,800 |
| 2022/05/30 | 1,549 | 1,587 | 1,548 | 1,578 | +31 | +2% | 430,500 |
| 2022/05/27 | 1,559 | 1,561 | 1,536 | 1,547 | -5 | -0.3% | 925,800 |
| 2022/05/26 | 1,538 | 1,563 | 1,538 | 1,552 | +19 | +1.2% | 194,700 |
| 2022/05/25 | 1,518 | 1,545 | 1,518 | 1,533 | +9 | +0.6% | 165,900 |
| 2022/05/24 | 1,540 | 1,543 | 1,519 | 1,524 | -26 | -1.7% | 173,500 |
| 2022/05/23 | 1,525 | 1,556 | 1,522 | 1,550 | +29 | +1.9% | 244,900 |
| 2022/05/20 | 1,504 | 1,523 | 1,501 | 1,521 | +10 | +0.7% | 448,400 |
| 2022/05/19 | 1,495 | 1,517 | 1,491 | 1,511 | -3 | -0.2% | 171,600 |
| 2022/05/18 | 1,513 | 1,527 | 1,504 | 1,514 | +1 | +0.1% | 120,300 |
| 2022/05/17 | 1,515 | 1,529 | 1,508 | 1,513 | -2 | -0.1% | 117,300 |
| 2022/05/16 | 1,559 | 1,559 | 1,514 | 1,515 | -46 | -2.9% | 154,700 |
| 2022/05/13 | 1,549 | 1,561 | 1,531 | 1,561 | +11 | +0.7% | 318,100 |
| 2022/05/12 | 1,560 | 1,578 | 1,548 | 1,550 | -27 | -1.7% | 127,700 |
| 2022/05/11 | 1,574 | 1,605 | 1,574 | 1,577 | -11 | -0.7% | 123,400 |
| 2022/05/10 | 1,568 | 1,596 | 1,554 | 1,588 | +12 | +0.8% | 158,000 |
| 2022/05/09 | 1,569 | 1,597 | 1,559 | 1,576 | +7 | +0.4% | 317,100 |
| 2022/05/06 | 1,580 | 1,598 | 1,566 | 1,569 | -22 | -1.4% | 265,400 |
| 2022/05/02 | 1,567 | 1,596 | 1,567 | 1,591 | +32 | +2.1% | 146,500 |
| 2022/04/28 | 1,526 | 1,565 | 1,526 | 1,559 | +32 | +2.1% | 155,300 |
| 2022/04/27 | 1,497 | 1,535 | 1,491 | 1,527 | +20 | +1.3% | 265,600 |
| 2022/04/26 | 1,527 | 1,531 | 1,501 | 1,507 | -10 | -0.7% | 108,400 |
| 2022/04/25 | 1,511 | 1,524 | 1,511 | 1,517 | -17 | -1.1% | 89,700 |
| 2022/04/22 | 1,525 | 1,545 | 1,524 | 1,534 | -3 | -0.2% | 91,300 |
| 2022/04/21 | 1,525 | 1,541 | 1,525 | 1,537 | +12 | +0.8% | 75,600 |
| 2022/04/20 | 1,528 | 1,541 | 1,523 | 1,525 | +12 | +0.8% | 69,100 |
| 2022/04/19 | 1,521 | 1,524 | 1,512 | 1,513 | -3 | -0.2% | 51,000 |
| 2022/04/18 | 1,529 | 1,535 | 1,503 | 1,516 | -21 | -1.4% | 116,000 |
| 2022/04/15 | 1,552 | 1,560 | 1,536 | 1,537 | -23 | -1.5% | 96,500 |
| 2022/04/14 | 1,576 | 1,578 | 1,555 | 1,560 | -19 | -1.2% | 49,400 |
| 2022/04/13 | 1,595 | 1,595 | 1,568 | 1,579 | -8 | -0.5% | 121,000 |
| 2022/04/12 | 1,580 | 1,594 | 1,580 | 1,587 | +14 | +0.9% | 108,200 |
| 2022/04/11 | 1,558 | 1,579 | 1,558 | 1,573 | +28 | +1.8% | 120,800 |
| 2022/04/08 | 1,520 | 1,557 | 1,509 | 1,545 | +55 | +3.7% | 229,000 |
| 2022/04/07 | 1,496 | 1,500 | 1,484 | 1,490 | -15 | -1% | 160,100 |
| 2022/04/06 | 1,507 | 1,516 | 1,501 | 1,505 | -8 | -0.5% | 89,800 |
| 2022/04/05 | 1,530 | 1,530 | 1,513 | 1,513 | -5 | -0.3% | 130,500 |
| 2022/04/04 | 1,514 | 1,530 | 1,500 | 1,518 | -10 | -0.7% | 129,400 |
| 2022/04/01 | 1,498 | 1,528 | 1,489 | 1,528 | +28 | +1.9% | 107,500 |
| 2022/03/31 | 1,520 | 1,528 | 1,500 | 1,500 | -33 | -2.2% | 147,800 |
| 2022/03/30 | 1,551 | 1,551 | 1,519 | 1,533 | -3 | -0.2% | 110,000 |
| 2022/03/29 | 1,550 | 1,550 | 1,516 | 1,536 | -10 | -0.6% | 160,400 |
| 2022/03/28 | 1,542 | 1,555 | 1,539 | 1,546 | +4 | +0.3% | 86,600 |
| 2022/03/25 | 1,549 | 1,556 | 1,542 | 1,542 | +17 | +1.1% | 82,400 |
601～
650
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
