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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 1,728 | 1,745 | 1,720 | 1,734 | +3 | +0.2% | 77,600 |
| 2018/11/30 | 1,756 | 1,763 | 1,728 | 1,731 | -35 | -2% | 209,100 |
| 2018/11/29 | 1,762 | 1,786 | 1,759 | 1,766 | +25 | +1.4% | 96,000 |
| 2018/11/28 | 1,725 | 1,751 | 1,725 | 1,741 | +31 | +1.8% | 84,500 |
| 2018/11/27 | 1,698 | 1,719 | 1,694 | 1,710 | +32 | +1.9% | 76,900 |
| 2018/11/26 | 1,662 | 1,683 | 1,661 | 1,678 | +13 | +0.8% | 76,900 |
| 2018/11/22 | 1,620 | 1,669 | 1,620 | 1,665 | +42 | +2.6% | 54,100 |
| 2018/11/21 | 1,613 | 1,636 | 1,606 | 1,623 | -33 | -2% | 94,200 |
| 2018/11/20 | 1,650 | 1,672 | 1,641 | 1,656 | -9 | -0.5% | 56,000 |
| 2018/11/19 | 1,640 | 1,670 | 1,638 | 1,665 | +34 | +2.1% | 61,000 |
| 2018/11/16 | 1,608 | 1,641 | 1,608 | 1,631 | +23 | +1.4% | 70,100 |
| 2018/11/15 | 1,590 | 1,619 | 1,583 | 1,608 | +4 | +0.2% | 38,200 |
| 2018/11/14 | 1,602 | 1,622 | 1,596 | 1,604 | +1 | +0.1% | 62,700 |
| 2018/11/13 | 1,618 | 1,622 | 1,602 | 1,603 | -50 | -3% | 53,000 |
| 2018/11/12 | 1,650 | 1,673 | 1,639 | 1,653 | -12 | -0.7% | 48,000 |
| 2018/11/09 | 1,642 | 1,675 | 1,642 | 1,665 | +27 | +1.6% | 82,000 |
| 2018/11/08 | 1,600 | 1,639 | 1,595 | 1,638 | +62 | +3.9% | 75,100 |
| 2018/11/07 | 1,603 | 1,615 | 1,571 | 1,576 | -21 | -1.3% | 120,500 |
| 2018/11/06 | 1,609 | 1,618 | 1,592 | 1,597 | -18 | -1.1% | 56,800 |
| 2018/11/05 | 1,627 | 1,669 | 1,591 | 1,615 | +28 | +1.8% | 175,300 |
| 2018/11/02 | 1,559 | 1,592 | 1,558 | 1,587 | +4 | +0.3% | 103,800 |
| 2018/11/01 | 1,611 | 1,621 | 1,576 | 1,583 | -46 | -2.8% | 91,600 |
| 2018/10/31 | 1,587 | 1,632 | 1,585 | 1,629 | +52 | +3.3% | 109,000 |
| 2018/10/30 | 1,557 | 1,594 | 1,557 | 1,577 | +16 | +1% | 113,300 |
| 2018/10/29 | 1,578 | 1,604 | 1,558 | 1,561 | -17 | -1.1% | 98,900 |
| 2018/10/26 | 1,605 | 1,612 | 1,571 | 1,578 | +5 | +0.3% | 111,200 |
| 2018/10/25 | 1,593 | 1,597 | 1,572 | 1,573 | -60 | -3.7% | 73,900 |
| 2018/10/24 | 1,623 | 1,641 | 1,612 | 1,633 | +22 | +1.4% | 68,300 |
| 2018/10/23 | 1,667 | 1,667 | 1,610 | 1,611 | -69 | -4.1% | 64,600 |
| 2018/10/22 | 1,650 | 1,688 | 1,637 | 1,680 | +23 | +1.4% | 81,100 |
| 2018/10/19 | 1,655 | 1,666 | 1,639 | 1,657 | -9 | -0.5% | 87,100 |
| 2018/10/18 | 1,663 | 1,690 | 1,663 | 1,666 | -5 | -0.3% | 94,700 |
| 2018/10/17 | 1,654 | 1,675 | 1,648 | 1,671 | +36 | +2.2% | 69,800 |
| 2018/10/16 | 1,631 | 1,643 | 1,620 | 1,635 | -1 | -0.1% | 76,200 |
| 2018/10/15 | 1,641 | 1,655 | 1,636 | 1,636 | -21 | -1.3% | 95,500 |
| 2018/10/12 | 1,659 | 1,675 | 1,656 | 1,657 | -9 | -0.5% | 96,600 |
| 2018/10/11 | 1,672 | 1,690 | 1,656 | 1,666 | -53 | -3.1% | 123,900 |
| 2018/10/10 | 1,735 | 1,741 | 1,708 | 1,719 | -8 | -0.5% | 84,800 |
| 2018/10/09 | 1,748 | 1,759 | 1,724 | 1,727 | -30 | -1.7% | 94,500 |
| 2018/10/05 | 1,763 | 1,784 | 1,754 | 1,757 | -13 | -0.7% | 74,800 |
| 2018/10/04 | 1,779 | 1,785 | 1,744 | 1,770 | ±0 | ±0% | 97,400 |
| 2018/10/03 | 1,797 | 1,800 | 1,770 | 1,770 | -19 | -1.1% | 68,500 |
| 2018/10/02 | 1,803 | 1,813 | 1,787 | 1,789 | -1 | -0.1% | 86,800 |
| 2018/10/01 | 1,794 | 1,795 | 1,777 | 1,790 | -6 | -0.3% | 66,900 |
| 2018/09/28 | 1,812 | 1,824 | 1,796 | 1,796 | +4 | +0.2% | 107,200 |
| 2018/09/27 | 1,824 | 1,830 | 1,792 | 1,792 | -30 | -1.6% | 106,500 |
| 2018/09/26 | 1,799 | 1,823 | 1,790 | 1,822 | +8 | +0.4% | 132,700 |
| 2018/09/25 | 1,800 | 1,826 | 1,789 | 1,814 | +34 | +1.9% | 192,000 |
| 2018/09/21 | 1,765 | 1,798 | 1,765 | 1,780 | +35 | +2% | 190,900 |
| 2018/09/20 | 1,754 | 1,757 | 1,721 | 1,745 | -7 | -0.4% | 108,400 |
1451～
1500
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 | 198,800円 | +1.3% | +0.5% | 3.22% | 15.48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 | 352,000円 | +13.4% | +11.1% | 1.02% | 20.83倍 | 4.53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 | 88,100円 | +7.1% | -14.4% | 1.82% | 25.04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
