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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/05/31 | 1,318 | 1,329 | 1,305 | 1,307 | -12 | -0.9% | 388,600 |
| 2021/05/28 | 1,309 | 1,323 | 1,296 | 1,319 | +19 | +1.5% | 956,900 |
| 2021/05/27 | 1,319 | 1,336 | 1,298 | 1,300 | -20 | -1.5% | 596,300 |
| 2021/05/26 | 1,321 | 1,325 | 1,308 | 1,320 | -8 | -0.6% | 195,400 |
| 2021/05/25 | 1,341 | 1,346 | 1,324 | 1,328 | -12 | -0.9% | 191,400 |
| 2021/05/24 | 1,343 | 1,346 | 1,323 | 1,340 | -3 | -0.2% | 270,700 |
| 2021/05/21 | 1,348 | 1,354 | 1,337 | 1,343 | -3 | -0.2% | 471,900 |
| 2021/05/20 | 1,349 | 1,362 | 1,345 | 1,346 | -2 | -0.1% | 147,600 |
| 2021/05/19 | 1,340 | 1,352 | 1,338 | 1,348 | -9 | -0.7% | 119,600 |
| 2021/05/18 | 1,349 | 1,361 | 1,347 | 1,357 | +7 | +0.5% | 99,000 |
| 2021/05/17 | 1,347 | 1,358 | 1,341 | 1,350 | +6 | +0.4% | 87,400 |
| 2021/05/14 | 1,324 | 1,350 | 1,320 | 1,344 | +33 | +2.5% | 197,800 |
| 2021/05/13 | 1,323 | 1,330 | 1,311 | 1,311 | -16 | -1.2% | 133,700 |
| 2021/05/12 | 1,344 | 1,347 | 1,321 | 1,327 | -16 | -1.2% | 181,300 |
| 2021/05/11 | 1,357 | 1,366 | 1,342 | 1,343 | -22 | -1.6% | 171,400 |
| 2021/05/10 | 1,361 | 1,367 | 1,352 | 1,365 | +4 | +0.3% | 92,900 |
| 2021/05/07 | 1,389 | 1,389 | 1,356 | 1,361 | +2 | +0.1% | 179,200 |
| 2021/05/06 | 1,351 | 1,370 | 1,347 | 1,359 | +14 | +1% | 148,800 |
| 2021/04/30 | 1,353 | 1,358 | 1,344 | 1,345 | -2 | -0.1% | 175,000 |
| 2021/04/28 | 1,355 | 1,358 | 1,347 | 1,347 | -8 | -0.6% | 123,200 |
| 2021/04/27 | 1,374 | 1,374 | 1,355 | 1,355 | -10 | -0.7% | 115,500 |
| 2021/04/26 | 1,372 | 1,383 | 1,360 | 1,365 | -9 | -0.7% | 143,300 |
| 2021/04/23 | 1,377 | 1,390 | 1,374 | 1,374 | -11 | -0.8% | 83,700 |
| 2021/04/22 | 1,384 | 1,395 | 1,377 | 1,385 | +12 | +0.9% | 69,300 |
| 2021/04/21 | 1,365 | 1,375 | 1,361 | 1,373 | -3 | -0.2% | 92,200 |
| 2021/04/20 | 1,390 | 1,391 | 1,371 | 1,376 | -23 | -1.6% | 139,000 |
951～
1000
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
