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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/12/08 | 1,847 | 1,862 | 1,827 | 1,860 | +19 | +1% | 91,500 |
| 2022/12/07 | 1,840 | 1,859 | 1,839 | 1,841 | -9 | -0.5% | 62,500 |
| 2022/12/06 | 1,840 | 1,854 | 1,836 | 1,850 | +3 | +0.2% | 89,600 |
| 2022/12/05 | 1,835 | 1,847 | 1,817 | 1,847 | +11 | +0.6% | 120,100 |
| 2022/12/02 | 1,824 | 1,837 | 1,796 | 1,836 | -2 | -0.1% | 180,700 |
| 2022/12/01 | 1,855 | 1,867 | 1,834 | 1,838 | -11 | -0.6% | 93,100 |
| 2022/11/30 | 1,871 | 1,881 | 1,848 | 1,849 | -37 | -2% | 128,400 |
| 2022/11/29 | 1,930 | 1,930 | 1,866 | 1,886 | -56 | -2.9% | 182,900 |
| 2022/11/28 | 1,939 | 1,948 | 1,927 | 1,942 | +19 | +1% | 127,400 |
| 2022/11/25 | 1,960 | 1,960 | 1,920 | 1,923 | -37 | -1.9% | 102,300 |
| 2022/11/24 | 1,939 | 1,962 | 1,934 | 1,960 | +30 | +1.6% | 127,500 |
| 2022/11/22 | 1,914 | 1,935 | 1,912 | 1,930 | +25 | +1.3% | 102,400 |
| 2022/11/21 | 1,892 | 1,910 | 1,885 | 1,905 | +25 | +1.3% | 126,000 |
| 2022/11/18 | 1,880 | 1,887 | 1,874 | 1,880 | +8 | +0.4% | 84,100 |
| 2022/11/17 | 1,834 | 1,872 | 1,834 | 1,872 | +36 | +2% | 85,300 |
| 2022/11/16 | 1,810 | 1,836 | 1,802 | 1,836 | +30 | +1.7% | 78,000 |
| 2022/11/15 | 1,813 | 1,824 | 1,806 | 1,806 | -7 | -0.4% | 66,300 |
| 2022/11/14 | 1,836 | 1,837 | 1,811 | 1,813 | -22 | -1.2% | 79,700 |
| 2022/11/11 | 1,839 | 1,839 | 1,821 | 1,835 | +16 | +0.9% | 88,800 |
| 2022/11/10 | 1,825 | 1,829 | 1,803 | 1,819 | -3 | -0.2% | 85,000 |
| 2022/11/09 | 1,817 | 1,833 | 1,805 | 1,822 | +12 | +0.7% | 99,200 |
| 2022/11/08 | 1,805 | 1,814 | 1,794 | 1,810 | +18 | +1% | 94,000 |
| 2022/11/07 | 1,815 | 1,820 | 1,786 | 1,792 | +3 | +0.2% | 145,500 |
| 2022/11/04 | 1,787 | 1,825 | 1,780 | 1,789 | -20 | -1.1% | 175,000 |
| 2022/11/02 | 1,803 | 1,822 | 1,788 | 1,809 | -6 | -0.3% | 237,600 |
| 2022/11/01 | 1,821 | 1,833 | 1,808 | 1,815 | +1 | +0.1% | 94,700 |
| 2022/10/31 | 1,795 | 1,815 | 1,791 | 1,814 | +26 | +1.5% | 146,100 |
| 2022/10/28 | 1,777 | 1,810 | 1,774 | 1,788 | -1 | -0.1% | 508,400 |
| 2022/10/27 | 1,805 | 1,812 | 1,786 | 1,789 | -12 | -0.7% | 103,100 |
| 2022/10/26 | 1,797 | 1,811 | 1,792 | 1,801 | +11 | +0.6% | 93,200 |
| 2022/10/25 | 1,778 | 1,799 | 1,771 | 1,790 | +28 | +1.6% | 106,000 |
| 2022/10/24 | 1,804 | 1,807 | 1,762 | 1,762 | -16 | -0.9% | 68,400 |
| 2022/10/21 | 1,762 | 1,783 | 1,762 | 1,778 | -9 | -0.5% | 81,300 |
651～
700
件表示中 / 2778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 | 213,700円 | +3.1% | -5.7% | 3.93% | 16.40倍 | 1.05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 |
| ゲンキードラ | 452,500円 | +10.5% | +8.1% | 0.29% | 18.34倍 | 2.59倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.76倍 | 0.68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 | 698,000円 | +13.5% | -6.8% | 0.34% | 71.93倍 | 2.92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 |
| ロイヤルＨＤ | 266,800円 | +9.5% | +6.6% | 1.20% | 27.09倍 | 2.61倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
