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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,532 | 1,545 | 1,507 | 1,525 | -32 | -2.1% | 158,900 |
| 2022/03/23 | 1,543 | 1,562 | 1,535 | 1,557 | +13 | +0.8% | 143,500 |
| 2022/03/22 | 1,568 | 1,568 | 1,540 | 1,544 | -24 | -1.5% | 154,700 |
| 2022/03/18 | 1,565 | 1,577 | 1,554 | 1,568 | -17 | -1.1% | 177,200 |
| 2022/03/17 | 1,608 | 1,613 | 1,580 | 1,585 | -16 | -1% | 143,000 |
| 2022/03/16 | 1,599 | 1,618 | 1,586 | 1,601 | +2 | +0.1% | 176,600 |
| 2022/03/15 | 1,575 | 1,604 | 1,566 | 1,599 | +17 | +1.1% | 110,300 |
| 2022/03/14 | 1,580 | 1,593 | 1,567 | 1,582 | -3 | -0.2% | 100,900 |
| 2022/03/11 | 1,550 | 1,590 | 1,548 | 1,585 | +26 | +1.7% | 95,600 |
| 2022/03/10 | 1,546 | 1,560 | 1,531 | 1,559 | +57 | +3.8% | 83,100 |
| 2022/03/09 | 1,499 | 1,514 | 1,494 | 1,502 | -4 | -0.3% | 90,500 |
| 2022/03/08 | 1,517 | 1,534 | 1,498 | 1,506 | -28 | -1.8% | 94,900 |
| 2022/03/07 | 1,540 | 1,544 | 1,522 | 1,534 | -16 | -1% | 88,600 |
| 2022/03/04 | 1,550 | 1,565 | 1,548 | 1,550 | -7 | -0.4% | 73,700 |
| 2022/03/03 | 1,565 | 1,566 | 1,547 | 1,557 | +7 | +0.5% | 82,400 |
| 2022/03/02 | 1,570 | 1,585 | 1,550 | 1,550 | -42 | -2.6% | 120,800 |
| 2022/03/01 | 1,599 | 1,605 | 1,585 | 1,592 | ±0 | ±0% | 147,200 |
| 2022/02/28 | 1,562 | 1,593 | 1,550 | 1,592 | +40 | +2.6% | 124,900 |
| 2022/02/25 | 1,562 | 1,562 | 1,541 | 1,552 | -1 | -0.1% | 45,900 |
| 2022/02/24 | 1,549 | 1,560 | 1,539 | 1,553 | -11 | -0.7% | 90,300 |
| 2022/02/22 | 1,563 | 1,566 | 1,546 | 1,564 | +8 | +0.5% | 78,600 |
| 2022/02/21 | 1,521 | 1,559 | 1,521 | 1,556 | +7 | +0.5% | 40,500 |
| 2022/02/18 | 1,529 | 1,557 | 1,529 | 1,549 | +6 | +0.4% | 48,300 |
| 2022/02/17 | 1,552 | 1,555 | 1,536 | 1,543 | -10 | -0.6% | 56,700 |
| 2022/02/16 | 1,570 | 1,571 | 1,552 | 1,553 | -5 | -0.3% | 72,000 |
| 2022/02/15 | 1,554 | 1,561 | 1,542 | 1,558 | +11 | +0.7% | 73,900 |
| 2022/02/14 | 1,550 | 1,560 | 1,542 | 1,547 | -22 | -1.4% | 81,800 |
| 2022/02/10 | 1,565 | 1,575 | 1,560 | 1,569 | +10 | +0.6% | 81,300 |
| 2022/02/09 | 1,543 | 1,563 | 1,539 | 1,559 | +26 | +1.7% | 121,500 |
| 2022/02/08 | 1,506 | 1,535 | 1,504 | 1,533 | +8 | +0.5% | 101,100 |
| 2022/02/07 | 1,497 | 1,525 | 1,496 | 1,525 | +6 | +0.4% | 117,000 |
| 2022/02/04 | 1,516 | 1,525 | 1,500 | 1,519 | -28 | -1.8% | 146,100 |
| 2022/02/03 | 1,525 | 1,575 | 1,525 | 1,547 | +3 | +0.2% | 158,100 |
| 2022/02/02 | 1,527 | 1,545 | 1,521 | 1,544 | +16 | +1% | 104,000 |
| 2022/02/01 | 1,525 | 1,539 | 1,520 | 1,528 | +6 | +0.4% | 77,800 |
| 2022/01/31 | 1,500 | 1,523 | 1,496 | 1,522 | +20 | +1.3% | 66,900 |
| 2022/01/28 | 1,504 | 1,511 | 1,495 | 1,502 | +27 | +1.8% | 277,800 |
| 2022/01/27 | 1,534 | 1,534 | 1,468 | 1,475 | -59 | -3.8% | 144,300 |
| 2022/01/26 | 1,535 | 1,544 | 1,528 | 1,534 | ±0 | ±0% | 86,300 |
| 2022/01/25 | 1,509 | 1,539 | 1,500 | 1,534 | +11 | +0.7% | 140,600 |
| 2022/01/24 | 1,499 | 1,523 | 1,496 | 1,523 | +8 | +0.5% | 147,000 |
| 2022/01/21 | 1,496 | 1,516 | 1,481 | 1,515 | +11 | +0.7% | 134,500 |
| 2022/01/20 | 1,498 | 1,525 | 1,496 | 1,504 | +6 | +0.4% | 115,200 |
| 2022/01/19 | 1,518 | 1,518 | 1,496 | 1,498 | -23 | -1.5% | 127,200 |
| 2022/01/18 | 1,532 | 1,532 | 1,513 | 1,521 | +3 | +0.2% | 48,100 |
| 2022/01/17 | 1,515 | 1,531 | 1,507 | 1,518 | -6 | -0.4% | 51,000 |
| 2022/01/14 | 1,529 | 1,538 | 1,509 | 1,524 | -13 | -0.8% | 139,500 |
| 2022/01/13 | 1,544 | 1,553 | 1,531 | 1,537 | +8 | +0.5% | 128,800 |
| 2022/01/12 | 1,517 | 1,545 | 1,517 | 1,529 | +16 | +1.1% | 150,200 |
| 2022/01/11 | 1,500 | 1,518 | 1,490 | 1,513 | +22 | +1.5% | 166,400 |
651～
700
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
