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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,566 | 1,597 | 1,557 | 1,560 | -8 | -0.5% | 335,800 |
| 2021/11/29 | 1,572 | 1,584 | 1,565 | 1,568 | -30 | -1.9% | 162,000 |
| 2021/11/26 | 1,606 | 1,606 | 1,589 | 1,598 | -11 | -0.7% | 149,400 |
| 2021/11/25 | 1,635 | 1,638 | 1,609 | 1,609 | -22 | -1.3% | 98,800 |
| 2021/11/24 | 1,626 | 1,645 | 1,626 | 1,631 | +7 | +0.4% | 140,800 |
| 2021/11/22 | 1,632 | 1,640 | 1,621 | 1,624 | -22 | -1.3% | 120,100 |
| 2021/11/19 | 1,623 | 1,654 | 1,616 | 1,646 | +16 | +1% | 212,500 |
| 2021/11/18 | 1,622 | 1,640 | 1,618 | 1,630 | +2 | +0.1% | 163,000 |
| 2021/11/17 | 1,637 | 1,638 | 1,621 | 1,628 | -12 | -0.7% | 120,200 |
| 2021/11/16 | 1,634 | 1,659 | 1,634 | 1,640 | +9 | +0.6% | 237,300 |
| 2021/11/15 | 1,611 | 1,640 | 1,610 | 1,631 | +21 | +1.3% | 209,700 |
| 2021/11/12 | 1,573 | 1,610 | 1,573 | 1,610 | +41 | +2.6% | 217,100 |
| 2021/11/11 | 1,574 | 1,581 | 1,566 | 1,569 | -5 | -0.3% | 157,500 |
| 2021/11/10 | 1,558 | 1,579 | 1,558 | 1,574 | +10 | +0.6% | 135,400 |
| 2021/11/09 | 1,562 | 1,576 | 1,557 | 1,564 | +2 | +0.1% | 239,300 |
| 2021/11/08 | 1,573 | 1,573 | 1,554 | 1,562 | -15 | -1% | 169,100 |
| 2021/11/05 | 1,577 | 1,589 | 1,562 | 1,577 | -18 | -1.1% | 226,800 |
| 2021/11/04 | 1,577 | 1,610 | 1,558 | 1,595 | +31 | +2% | 387,300 |
| 2021/11/02 | 1,580 | 1,586 | 1,556 | 1,564 | -36 | -2.3% | 208,000 |
| 2021/11/01 | 1,580 | 1,600 | 1,573 | 1,600 | +37 | +2.4% | 181,200 |
| 2021/10/29 | 1,568 | 1,568 | 1,553 | 1,563 | -7 | -0.4% | 126,800 |
| 2021/10/28 | 1,557 | 1,579 | 1,544 | 1,570 | +1 | +0.1% | 196,600 |
| 2021/10/27 | 1,584 | 1,590 | 1,569 | 1,569 | -20 | -1.3% | 131,600 |
| 2021/10/26 | 1,574 | 1,593 | 1,565 | 1,589 | +18 | +1.1% | 140,400 |
| 2021/10/25 | 1,577 | 1,591 | 1,567 | 1,571 | -22 | -1.4% | 132,700 |
| 2021/10/22 | 1,589 | 1,606 | 1,577 | 1,593 | +7 | +0.4% | 147,500 |
| 2021/10/21 | 1,580 | 1,596 | 1,572 | 1,586 | -10 | -0.6% | 192,400 |
| 2021/10/20 | 1,579 | 1,600 | 1,578 | 1,596 | +8 | +0.5% | 155,500 |
| 2021/10/19 | 1,562 | 1,589 | 1,561 | 1,588 | +21 | +1.3% | 166,600 |
| 2021/10/18 | 1,564 | 1,568 | 1,544 | 1,567 | -2 | -0.1% | 149,400 |
| 2021/10/15 | 1,532 | 1,569 | 1,529 | 1,569 | +23 | +1.5% | 184,900 |
| 2021/10/14 | 1,536 | 1,551 | 1,521 | 1,546 | -12 | -0.8% | 189,100 |
| 2021/10/13 | 1,568 | 1,577 | 1,558 | 1,558 | -14 | -0.9% | 133,800 |
| 2021/10/12 | 1,580 | 1,582 | 1,564 | 1,572 | -16 | -1% | 134,800 |
| 2021/10/11 | 1,563 | 1,588 | 1,562 | 1,588 | +10 | +0.6% | 115,100 |
| 2021/10/08 | 1,584 | 1,584 | 1,563 | 1,578 | +27 | +1.7% | 208,400 |
| 2021/10/07 | 1,563 | 1,583 | 1,547 | 1,551 | -2 | -0.1% | 240,100 |
| 2021/10/06 | 1,520 | 1,563 | 1,520 | 1,553 | +40 | +2.6% | 243,500 |
| 2021/10/05 | 1,505 | 1,526 | 1,504 | 1,513 | -9 | -0.6% | 138,500 |
| 2021/10/04 | 1,521 | 1,528 | 1,508 | 1,522 | -4 | -0.3% | 268,300 |
| 2021/10/01 | 1,531 | 1,537 | 1,511 | 1,526 | -26 | -1.7% | 282,300 |
| 2021/09/30 | 1,556 | 1,569 | 1,542 | 1,552 | -5 | -0.3% | 238,900 |
| 2021/09/29 | 1,539 | 1,557 | 1,528 | 1,557 | -12 | -0.8% | 335,800 |
| 2021/09/28 | 1,567 | 1,573 | 1,540 | 1,569 | -10 | -0.6% | 375,500 |
| 2021/09/27 | 1,602 | 1,610 | 1,577 | 1,579 | -23 | -1.4% | 284,000 |
| 2021/09/24 | 1,579 | 1,606 | 1,559 | 1,602 | +25 | +1.6% | 449,200 |
| 2021/09/22 | 1,569 | 1,587 | 1,554 | 1,577 | ±0 | ±0% | 380,700 |
| 2021/09/21 | 1,542 | 1,585 | 1,538 | 1,577 | -15 | -0.9% | 412,300 |
| 2021/09/17 | 1,623 | 1,644 | 1,568 | 1,592 | +65 | +4.3% | 716,500 |
| 2021/09/16 | 1,518 | 1,527 | 1,505 | 1,527 | -3 | -0.2% | 180,900 |
851～
900
件表示中 / 2711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 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99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 |
| アダストリア | 280,000円 | +4.1% | +19.0% | 3.21% | 10.45倍 | 1.68倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 物語コーポ | 348,000円 | +13.4% | +11.1% | 1.03% | 21.20倍 | 3.58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 |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
