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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 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 |
| 2021/09/15 | 1,531 | 1,533 | 1,507 | 1,530 | -26 | -1.7% | 242,500 |
| 2021/09/14 | 1,543 | 1,558 | 1,527 | 1,556 | +22 | +1.4% | 185,700 |
| 2021/09/13 | 1,509 | 1,534 | 1,498 | 1,534 | +4 | +0.3% | 205,300 |
| 2021/09/10 | 1,510 | 1,530 | 1,500 | 1,530 | +33 | +2.2% | 294,300 |
| 2021/09/09 | 1,466 | 1,499 | 1,459 | 1,497 | -6 | -0.4% | 214,600 |
| 2021/09/08 | 1,511 | 1,517 | 1,483 | 1,503 | -5 | -0.3% | 201,900 |
| 2021/09/07 | 1,485 | 1,510 | 1,475 | 1,508 | +23 | +1.5% | 207,000 |
| 2021/09/06 | 1,477 | 1,485 | 1,466 | 1,485 | +8 | +0.5% | 143,600 |
| 2021/09/03 | 1,485 | 1,501 | 1,467 | 1,477 | -8 | -0.5% | 275,200 |
| 2021/09/02 | 1,448 | 1,485 | 1,440 | 1,485 | +26 | +1.8% | 215,800 |
| 2021/09/01 | 1,420 | 1,460 | 1,417 | 1,459 | +55 | +3.9% | 204,100 |
| 2021/08/31 | 1,393 | 1,409 | 1,387 | 1,404 | ±0 | ±0% | 166,500 |
| 2021/08/30 | 1,400 | 1,408 | 1,394 | 1,404 | +8 | +0.6% | 167,300 |
| 2021/08/27 | 1,400 | 1,407 | 1,383 | 1,396 | -29 | -2% | 143,600 |
| 2021/08/26 | 1,416 | 1,429 | 1,416 | 1,425 | +7 | +0.5% | 81,900 |
901～
950
件表示中 / 2746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 | 207,200円 | +1.3% | +0.5% | 3.09% | 15.62倍 | 1.01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 |
| アスクル | 145,000円 | +3.9% | -24.0% | 2.62% | 20.37倍 | 1.73倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57倍 | 0.66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 |
| ロイヤルＨＤ | 264,400円 | +9.5% | +6.6% | 1.21% | 26.84倍 | 2.59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 |
| アトム | 67,000円 | -8.4% | - | 0.00% | - | 25.52倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
