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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 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 |
1001～
1050
件表示中 / 2779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 | 213,100円 | +3.1% | -5.7% | 3.94% | 16.36倍 | 1.05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 |
| ゲンキードラ | 453,000円 | +10.5% | +8.1% | 0.29% | 18.36倍 | 2.59倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| コーナン商事 | 398,500円 | +4.4% | +3.0% | 3.26% | 7.80倍 | 0.68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 | 267,000円 | +9.5% | +6.6% | 1.20% | 27.11倍 | 2.61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 |
| 松屋フーズ | 696,000円 | +13.5% | -6.8% | 0.34% | 71.72倍 | 2.91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
