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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 2,041 | 2,043 | 2,015 | 2,028 | -3 | -0.1% | 128,300 |
| 2025/04/28 | 2,015 | 2,047 | 2,012 | 2,031 | +16 | +0.8% | 240,700 |
| 2025/04/25 | 2,026 | 2,036 | 2,008 | 2,015 | -16 | -0.8% | 168,300 |
| 2025/04/24 | 2,070 | 2,075 | 2,031 | 2,031 | -47 | -2.3% | 147,600 |
| 2025/04/23 | 2,080 | 2,087 | 2,073 | 2,078 | +3 | +0.1% | 123,000 |
| 2025/04/22 | 2,063 | 2,079 | 2,060 | 2,075 | +10 | +0.5% | 127,400 |
| 2025/04/21 | 2,055 | 2,067 | 2,055 | 2,065 | +12 | +0.6% | 132,200 |
| 2025/04/18 | 2,042 | 2,058 | 2,042 | 2,053 | +22 | +1.1% | 141,000 |
| 2025/04/17 | 2,058 | 2,058 | 2,025 | 2,031 | -29 | -1.4% | 105,400 |
| 2025/04/16 | 2,044 | 2,063 | 2,040 | 2,060 | +25 | +1.2% | 132,700 |
| 2025/04/15 | 2,064 | 2,065 | 2,029 | 2,035 | -20 | -1% | 118,400 |
| 2025/04/14 | 2,025 | 2,062 | 2,025 | 2,055 | +53 | +2.6% | 223,600 |
| 2025/04/11 | 1,973 | 2,006 | 1,969 | 2,002 | -5 | -0.2% | 217,400 |
| 2025/04/10 | 1,997 | 2,007 | 1,954 | 2,007 | +87 | +4.5% | 277,900 |
| 2025/04/09 | 1,946 | 1,952 | 1,913 | 1,920 | -29 | -1.5% | 228,800 |
| 2025/04/08 | 1,949 | 1,963 | 1,919 | 1,949 | +40 | +2.1% | 344,700 |
| 2025/04/07 | 1,912 | 1,928 | 1,834 | 1,909 | -59 | -3% | 750,800 |
| 2025/04/04 | 1,965 | 1,988 | 1,957 | 1,968 | -22 | -1.1% | 363,400 |
| 2025/04/03 | 1,940 | 1,995 | 1,925 | 1,990 | +26 | +1.3% | 308,200 |
| 2025/04/02 | 1,999 | 1,999 | 1,959 | 1,964 | -27 | -1.4% | 150,800 |
| 2025/04/01 | 2,013 | 2,019 | 1,991 | 1,991 | -12 | -0.6% | 159,500 |
| 2025/03/31 | 2,030 | 2,030 | 2,003 | 2,003 | -31 | -1.5% | 181,400 |
| 2025/03/28 | 2,040 | 2,044 | 2,028 | 2,034 | -9 | -0.4% | 155,800 |
| 2025/03/27 | 2,019 | 2,043 | 2,012 | 2,043 | +27 | +1.3% | 236,700 |
| 2025/03/26 | 2,012 | 2,021 | 2,000 | 2,016 | +4 | +0.2% | 142,800 |
| 2025/03/25 | 1,979 | 2,014 | 1,975 | 2,012 | +31 | +1.6% | 154,000 |
| 2025/03/24 | 1,987 | 1,991 | 1,976 | 1,981 | -3 | -0.2% | 89,800 |
| 2025/03/21 | 1,976 | 1,996 | 1,970 | 1,984 | +8 | +0.4% | 144,400 |
| 2025/03/19 | 1,968 | 1,994 | 1,968 | 1,976 | +7 | +0.4% | 85,300 |
| 2025/03/18 | 1,970 | 1,999 | 1,968 | 1,969 | +10 | +0.5% | 140,700 |
| 2025/03/17 | 1,953 | 1,964 | 1,951 | 1,959 | +5 | +0.3% | 100,800 |
| 2025/03/14 | 1,944 | 1,960 | 1,940 | 1,954 | +2 | +0.1% | 141,300 |
| 2025/03/13 | 1,969 | 1,970 | 1,944 | 1,952 | -19 | -1% | 152,100 |
| 2025/03/12 | 1,950 | 1,979 | 1,947 | 1,971 | +17 | +0.9% | 137,400 |
| 2025/03/11 | 1,972 | 1,973 | 1,950 | 1,954 | -24 | -1.2% | 138,500 |
| 2025/03/10 | 1,985 | 1,990 | 1,975 | 1,978 | -7 | -0.4% | 117,200 |
| 2025/03/07 | 1,966 | 1,988 | 1,955 | 1,985 | -7 | -0.4% | 144,500 |
| 2025/03/06 | 1,980 | 1,992 | 1,976 | 1,992 | +25 | +1.3% | 186,700 |
| 2025/03/05 | 1,979 | 1,982 | 1,963 | 1,967 | -6 | -0.3% | 183,900 |
| 2025/03/04 | 1,970 | 1,975 | 1,956 | 1,973 | +8 | +0.4% | 188,200 |
| 2025/03/03 | 1,950 | 1,973 | 1,949 | 1,965 | +20 | +1% | 137,300 |
| 2025/02/28 | 1,963 | 1,970 | 1,945 | 1,945 | -13 | -0.7% | 277,800 |
| 2025/02/27 | 1,938 | 1,962 | 1,933 | 1,958 | +12 | +0.6% | 222,500 |
| 2025/02/26 | 1,937 | 1,949 | 1,925 | 1,946 | +18 | +0.9% | 219,300 |
| 2025/02/25 | 1,921 | 1,936 | 1,921 | 1,928 | +7 | +0.4% | 163,200 |
| 2025/02/21 | 1,901 | 1,923 | 1,896 | 1,921 | +19 | +1% | 219,600 |
| 2025/02/20 | 1,911 | 1,919 | 1,900 | 1,902 | -12 | -0.6% | 204,200 |
| 2025/02/19 | 1,918 | 1,924 | 1,914 | 1,914 | -6 | -0.3% | 93,700 |
| 2025/02/18 | 1,921 | 1,926 | 1,900 | 1,920 | -1 | -0.1% | 171,800 |
| 2025/02/17 | 1,920 | 1,940 | 1,914 | 1,921 | +11 | +0.6% | 191,900 |
51～
100
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
