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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,471 | 1,474 | 1,461 | 1,468 | -7 | -0.5% | 84,600 |
| 2021/08/11 | 1,467 | 1,479 | 1,460 | 1,475 | +19 | +1.3% | 115,100 |
| 2021/08/10 | 1,448 | 1,468 | 1,448 | 1,456 | +12 | +0.8% | 111,500 |
| 2021/08/06 | 1,426 | 1,448 | 1,424 | 1,444 | +17 | +1.2% | 66,800 |
| 2021/08/05 | 1,417 | 1,440 | 1,417 | 1,427 | -20 | -1.4% | 92,400 |
| 2021/08/04 | 1,450 | 1,486 | 1,435 | 1,447 | +42 | +3% | 222,200 |
| 2021/08/03 | 1,419 | 1,431 | 1,402 | 1,405 | -14 | -1% | 111,800 |
| 2021/08/02 | 1,399 | 1,419 | 1,392 | 1,419 | +40 | +2.9% | 94,100 |
| 2021/07/30 | 1,391 | 1,391 | 1,373 | 1,379 | -21 | -1.5% | 84,100 |
| 2021/07/29 | 1,406 | 1,408 | 1,390 | 1,400 | -8 | -0.6% | 79,200 |
| 2021/07/28 | 1,406 | 1,419 | 1,404 | 1,408 | -5 | -0.4% | 75,900 |
| 2021/07/27 | 1,411 | 1,415 | 1,403 | 1,413 | +10 | +0.7% | 96,900 |
| 2021/07/26 | 1,408 | 1,413 | 1,398 | 1,403 | +10 | +0.7% | 82,400 |
| 2021/07/21 | 1,387 | 1,403 | 1,383 | 1,393 | +16 | +1.2% | 153,000 |
| 2021/07/20 | 1,359 | 1,382 | 1,356 | 1,377 | +15 | +1.1% | 145,200 |
| 2021/07/19 | 1,355 | 1,369 | 1,349 | 1,362 | ±0 | ±0% | 117,000 |
| 2021/07/16 | 1,364 | 1,375 | 1,360 | 1,362 | -21 | -1.5% | 91,000 |
| 2021/07/15 | 1,390 | 1,407 | 1,379 | 1,383 | +2 | +0.1% | 197,000 |
| 2021/07/14 | 1,375 | 1,391 | 1,373 | 1,381 | +1 | +0.1% | 101,500 |
| 2021/07/13 | 1,376 | 1,387 | 1,376 | 1,380 | +4 | +0.3% | 124,600 |
| 2021/07/12 | 1,364 | 1,382 | 1,361 | 1,376 | +42 | +3.1% | 220,200 |
| 2021/07/09 | 1,305 | 1,339 | 1,303 | 1,334 | +19 | +1.4% | 267,300 |
| 2021/07/08 | 1,332 | 1,335 | 1,315 | 1,315 | -20 | -1.5% | 110,500 |
| 2021/07/07 | 1,339 | 1,348 | 1,333 | 1,335 | -16 | -1.2% | 91,200 |
| 2021/07/06 | 1,350 | 1,353 | 1,342 | 1,351 | +2 | +0.1% | 48,100 |
| 2021/07/05 | 1,350 | 1,353 | 1,344 | 1,349 | -9 | -0.7% | 92,100 |
| 2021/07/02 | 1,365 | 1,366 | 1,355 | 1,358 | +4 | +0.3% | 102,600 |
| 2021/07/01 | 1,361 | 1,366 | 1,354 | 1,354 | ±0 | ±0% | 88,100 |
| 2021/06/30 | 1,378 | 1,381 | 1,351 | 1,354 | -14 | -1% | 140,500 |
| 2021/06/29 | 1,378 | 1,378 | 1,362 | 1,368 | -16 | -1.2% | 162,300 |
| 2021/06/28 | 1,390 | 1,390 | 1,369 | 1,384 | -7 | -0.5% | 208,800 |
| 2021/06/25 | 1,390 | 1,397 | 1,375 | 1,391 | +2 | +0.1% | 215,700 |
| 2021/06/24 | 1,370 | 1,389 | 1,361 | 1,389 | +28 | +2.1% | 333,900 |
| 2021/06/23 | 1,346 | 1,364 | 1,344 | 1,361 | +13 | +1% | 263,000 |
| 2021/06/22 | 1,335 | 1,349 | 1,320 | 1,348 | +42 | +3.2% | 215,500 |
| 2021/06/21 | 1,328 | 1,328 | 1,300 | 1,306 | -31 | -2.3% | 229,300 |
| 2021/06/18 | 1,329 | 1,341 | 1,322 | 1,337 | +17 | +1.3% | 316,300 |
| 2021/06/17 | 1,344 | 1,344 | 1,320 | 1,320 | -43 | -3.2% | 1,050,800 |
| 2021/06/16 | 1,355 | 1,366 | 1,346 | 1,363 | +5 | +0.4% | 1,168,800 |
| 2021/06/15 | 1,358 | 1,368 | 1,352 | 1,358 | +3 | +0.2% | 239,500 |
| 2021/06/14 | 1,380 | 1,381 | 1,355 | 1,355 | -18 | -1.3% | 472,200 |
| 2021/06/11 | 1,380 | 1,392 | 1,370 | 1,373 | -4 | -0.3% | 441,700 |
| 2021/06/10 | 1,367 | 1,382 | 1,362 | 1,377 | +8 | +0.6% | 295,600 |
| 2021/06/09 | 1,380 | 1,389 | 1,365 | 1,369 | -10 | -0.7% | 421,400 |
| 2021/06/08 | 1,360 | 1,380 | 1,355 | 1,379 | +25 | +1.8% | 249,600 |
| 2021/06/07 | 1,352 | 1,365 | 1,346 | 1,354 | +12 | +0.9% | 656,400 |
| 2021/06/04 | 1,361 | 1,361 | 1,328 | 1,342 | +11 | +0.8% | 1,566,200 |
| 2021/06/03 | 1,329 | 1,336 | 1,324 | 1,331 | +4 | +0.3% | 214,400 |
| 2021/06/02 | 1,310 | 1,328 | 1,306 | 1,327 | +11 | +0.8% | 223,700 |
| 2021/06/01 | 1,308 | 1,316 | 1,305 | 1,316 | +9 | +0.7% | 206,800 |
801～
850
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
