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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 1,455 | 1,459 | 1,440 | 1,451 | +5 | +0.3% | 38,400 |
| 2019/02/19 | 1,442 | 1,456 | 1,439 | 1,446 | +5 | +0.3% | 60,500 |
| 2019/02/18 | 1,427 | 1,441 | 1,416 | 1,441 | +44 | +3.1% | 51,100 |
| 2019/02/15 | 1,400 | 1,405 | 1,388 | 1,397 | -19 | -1.3% | 44,200 |
| 2019/02/14 | 1,419 | 1,438 | 1,410 | 1,416 | +1 | +0.1% | 42,900 |
| 2019/02/13 | 1,418 | 1,420 | 1,398 | 1,415 | +26 | +1.9% | 74,100 |
| 2019/02/12 | 1,349 | 1,389 | 1,349 | 1,389 | +43 | +3.2% | 96,500 |
| 2019/02/08 | 1,357 | 1,357 | 1,331 | 1,346 | -26 | -1.9% | 88,800 |
| 2019/02/07 | 1,409 | 1,409 | 1,363 | 1,372 | -37 | -2.6% | 54,700 |
| 2019/02/06 | 1,419 | 1,437 | 1,406 | 1,409 | +7 | +0.5% | 85,100 |
| 2019/02/05 | 1,358 | 1,403 | 1,357 | 1,402 | +41 | +3% | 113,000 |
| 2019/02/04 | 1,418 | 1,443 | 1,355 | 1,361 | -87 | -6% | 211,600 |
| 2019/02/01 | 1,432 | 1,453 | 1,425 | 1,448 | +16 | +1.1% | 50,900 |
| 2019/01/31 | 1,444 | 1,448 | 1,428 | 1,432 | +18 | +1.3% | 57,900 |
| 2019/01/30 | 1,442 | 1,442 | 1,413 | 1,414 | -21 | -1.5% | 97,400 |
| 2019/01/29 | 1,404 | 1,437 | 1,396 | 1,435 | +28 | +2% | 83,100 |
| 2019/01/28 | 1,419 | 1,424 | 1,393 | 1,407 | -9 | -0.6% | 44,000 |
| 2019/01/25 | 1,402 | 1,439 | 1,402 | 1,416 | +3 | +0.2% | 46,300 |
| 2019/01/24 | 1,392 | 1,421 | 1,388 | 1,413 | +21 | +1.5% | 41,000 |
| 2019/01/23 | 1,397 | 1,402 | 1,381 | 1,392 | -27 | -1.9% | 44,300 |
| 2019/01/22 | 1,449 | 1,450 | 1,410 | 1,419 | -14 | -1% | 35,500 |
| 2019/01/21 | 1,453 | 1,457 | 1,427 | 1,433 | -7 | -0.5% | 37,500 |
| 2019/01/18 | 1,419 | 1,448 | 1,419 | 1,440 | +24 | +1.7% | 64,700 |
| 2019/01/17 | 1,422 | 1,431 | 1,400 | 1,416 | +6 | +0.4% | 49,000 |
| 2019/01/16 | 1,427 | 1,428 | 1,408 | 1,410 | -18 | -1.3% | 40,900 |
| 2019/01/15 | 1,365 | 1,433 | 1,364 | 1,428 | +48 | +3.5% | 69,300 |
| 2019/01/11 | 1,430 | 1,434 | 1,374 | 1,380 | -35 | -2.5% | 83,000 |
| 2019/01/10 | 1,416 | 1,419 | 1,390 | 1,415 | -16 | -1.1% | 79,100 |
| 2019/01/09 | 1,449 | 1,463 | 1,425 | 1,431 | -11 | -0.8% | 72,700 |
| 2019/01/08 | 1,420 | 1,457 | 1,411 | 1,442 | +43 | +3.1% | 106,200 |
| 2019/01/07 | 1,415 | 1,422 | 1,375 | 1,399 | +14 | +1% | 110,300 |
| 2019/01/04 | 1,350 | 1,385 | 1,320 | 1,385 | +5 | +0.4% | 137,600 |
| 2018/12/28 | 1,396 | 1,397 | 1,356 | 1,380 | -38 | -2.7% | 114,700 |
| 2018/12/27 | 1,344 | 1,418 | 1,344 | 1,418 | +104 | +7.9% | 101,300 |
| 2018/12/26 | 1,315 | 1,343 | 1,297 | 1,314 | ±0 | ±0% | 147,300 |
| 2018/12/25 | 1,350 | 1,350 | 1,294 | 1,314 | -74 | -5.3% | 99,100 |
| 2018/12/21 | 1,442 | 1,445 | 1,386 | 1,388 | -60 | -4.1% | 132,100 |
| 2018/12/20 | 1,474 | 1,478 | 1,434 | 1,448 | -44 | -2.9% | 120,000 |
| 2018/12/19 | 1,511 | 1,514 | 1,485 | 1,492 | -20 | -1.3% | 61,400 |
| 2018/12/18 | 1,543 | 1,543 | 1,511 | 1,512 | -62 | -3.9% | 73,800 |
| 2018/12/17 | 1,590 | 1,590 | 1,558 | 1,574 | +11 | +0.7% | 99,400 |
| 2018/12/14 | 1,587 | 1,594 | 1,561 | 1,563 | -27 | -1.7% | 113,200 |
| 2018/12/13 | 1,589 | 1,604 | 1,585 | 1,590 | -6 | -0.4% | 88,600 |
| 2018/12/12 | 1,585 | 1,599 | 1,570 | 1,596 | +28 | +1.8% | 68,200 |
| 2018/12/11 | 1,593 | 1,599 | 1,568 | 1,568 | -25 | -1.6% | 80,600 |
| 2018/12/10 | 1,600 | 1,612 | 1,587 | 1,593 | -41 | -2.5% | 54,300 |
| 2018/12/07 | 1,618 | 1,648 | 1,618 | 1,634 | +11 | +0.7% | 72,500 |
| 2018/12/06 | 1,620 | 1,637 | 1,608 | 1,623 | -17 | -1% | 77,800 |
| 2018/12/05 | 1,622 | 1,648 | 1,620 | 1,640 | +1 | +0.1% | 111,500 |
| 2018/12/04 | 1,721 | 1,721 | 1,639 | 1,639 | -95 | -5.5% | 145,500 |
1401～
1450
件表示中 / 2586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 | 199,000円 | +1.3% | +0.5% | 3.22% | 15.49倍 | 1.02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 |
| アトム | 68,900円 | +5.4% | +999.9% | 0.00% | - | 21.30倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 物語コーポ | 351,000円 | +13.4% | +11.1% | 1.03% | 20.77倍 | 4.52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 |
| コーナン商事 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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 |
| イオン北海 | 88,300円 | +7.1% | -14.4% | 1.81% | 25.10倍 | 1.73倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
