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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,925 | 1,932 | 1,910 | 1,910 | -3 | -0.2% | 177,600 |
| 2025/02/13 | 1,920 | 1,924 | 1,898 | 1,913 | -5 | -0.3% | 225,800 |
| 2025/02/12 | 1,905 | 1,922 | 1,894 | 1,918 | +17 | +0.9% | 281,800 |
| 2025/02/10 | 1,900 | 1,910 | 1,897 | 1,901 | +1 | +0.1% | 226,000 |
| 2025/02/07 | 1,900 | 1,913 | 1,896 | 1,900 | -6 | -0.3% | 125,100 |
| 2025/02/06 | 1,896 | 1,907 | 1,892 | 1,906 | +15 | +0.8% | 145,300 |
| 2025/02/05 | 1,904 | 1,905 | 1,874 | 1,891 | -16 | -0.8% | 269,200 |
| 2025/02/04 | 1,878 | 1,916 | 1,878 | 1,907 | +39 | +2.1% | 377,800 |
| 2025/02/03 | 1,898 | 1,899 | 1,845 | 1,868 | -5 | -0.3% | 436,700 |
| 2025/01/31 | 1,885 | 1,885 | 1,865 | 1,873 | -16 | -0.8% | 137,200 |
| 2025/01/30 | 1,880 | 1,889 | 1,870 | 1,889 | +16 | +0.9% | 160,700 |
| 2025/01/29 | 1,890 | 1,891 | 1,869 | 1,873 | -15 | -0.8% | 161,500 |
| 2025/01/28 | 1,870 | 1,892 | 1,863 | 1,888 | +24 | +1.3% | 210,300 |
| 2025/01/27 | 1,863 | 1,865 | 1,852 | 1,864 | +16 | +0.9% | 158,000 |
| 2025/01/24 | 1,854 | 1,869 | 1,848 | 1,848 | -6 | -0.3% | 180,500 |
| 2025/01/23 | 1,850 | 1,856 | 1,843 | 1,854 | ±0 | ±0% | 170,700 |
| 2025/01/22 | 1,853 | 1,862 | 1,850 | 1,854 | +4 | +0.2% | 261,600 |
| 2025/01/21 | 1,836 | 1,854 | 1,830 | 1,850 | +15 | +0.8% | 332,100 |
| 2025/01/20 | 1,840 | 1,844 | 1,833 | 1,835 | +9 | +0.5% | 130,800 |
| 2025/01/17 | 1,833 | 1,833 | 1,822 | 1,826 | -2 | -0.1% | 154,600 |
| 2025/01/16 | 1,833 | 1,842 | 1,828 | 1,828 | -9 | -0.5% | 183,800 |
| 2025/01/15 | 1,830 | 1,840 | 1,828 | 1,837 | +8 | +0.4% | 146,200 |
| 2025/01/14 | 1,840 | 1,843 | 1,820 | 1,829 | -11 | -0.6% | 212,700 |
| 2025/01/10 | 1,836 | 1,843 | 1,829 | 1,840 | +1 | +0.1% | 138,500 |
| 2025/01/09 | 1,836 | 1,841 | 1,825 | 1,839 | +3 | +0.2% | 221,000 |
| 2025/01/08 | 1,845 | 1,847 | 1,835 | 1,836 | -7 | -0.4% | 183,800 |
| 2025/01/07 | 1,838 | 1,843 | 1,832 | 1,843 | +14 | +0.8% | 220,400 |
| 2025/01/06 | 1,855 | 1,855 | 1,823 | 1,829 | -18 | -1% | 223,500 |
| 2024/12/30 | 1,852 | 1,858 | 1,842 | 1,847 | -4 | -0.2% | 167,700 |
| 2024/12/27 | 1,838 | 1,851 | 1,831 | 1,851 | +10 | +0.5% | 247,500 |
| 2024/12/26 | 1,851 | 1,852 | 1,832 | 1,841 | -9 | -0.5% | 216,600 |
| 2024/12/25 | 1,851 | 1,851 | 1,830 | 1,850 | -2 | -0.1% | 132,900 |
| 2024/12/24 | 1,848 | 1,866 | 1,848 | 1,852 | +4 | +0.2% | 195,300 |
| 2024/12/23 | 1,835 | 1,851 | 1,832 | 1,848 | +17 | +0.9% | 209,800 |
| 2024/12/20 | 1,825 | 1,843 | 1,819 | 1,831 | +15 | +0.8% | 375,500 |
| 2024/12/19 | 1,812 | 1,830 | 1,799 | 1,816 | -21 | -1.1% | 550,300 |
| 2024/12/18 | 1,840 | 1,844 | 1,827 | 1,837 | +10 | +0.5% | 530,500 |
| 2024/12/17 | 1,821 | 1,843 | 1,821 | 1,827 | -1 | -0.1% | 302,800 |
| 2024/12/16 | 1,838 | 1,839 | 1,818 | 1,828 | -14 | -0.8% | 241,600 |
| 2024/12/13 | 1,834 | 1,845 | 1,829 | 1,842 | -4 | -0.2% | 173,100 |
| 2024/12/12 | 1,837 | 1,853 | 1,823 | 1,846 | +17 | +0.9% | 294,400 |
| 2024/12/11 | 1,840 | 1,845 | 1,817 | 1,829 | -7 | -0.4% | 261,000 |
| 2024/12/10 | 1,840 | 1,851 | 1,833 | 1,836 | -4 | -0.2% | 230,800 |
| 2024/12/09 | 1,830 | 1,840 | 1,823 | 1,840 | +18 | +1% | 253,400 |
| 2024/12/06 | 1,820 | 1,829 | 1,816 | 1,822 | +1 | +0.1% | 242,100 |
| 2024/12/05 | 1,849 | 1,851 | 1,808 | 1,821 | -28 | -1.5% | 429,100 |
| 2024/12/04 | 1,818 | 1,859 | 1,815 | 1,849 | +41 | +2.3% | 838,700 |
| 2024/12/03 | 1,795 | 1,809 | 1,785 | 1,808 | +12 | +0.7% | 1,044,400 |
| 2024/12/02 | 1,769 | 1,828 | 1,767 | 1,796 | +15 | +0.8% | 4,965,300 |
| 2024/11/29 | 1,790 | 1,800 | 1,781 | 1,781 | -12 | -0.7% | 441,500 |
101～
150
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
