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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,760 | 1,767 | 1,736 | 1,752 | +18 | +1% | 118,500 |
| 2018/09/18 | 1,693 | 1,735 | 1,682 | 1,734 | +41 | +2.4% | 98,300 |
| 2018/09/14 | 1,690 | 1,713 | 1,681 | 1,693 | +15 | +0.9% | 171,700 |
| 2018/09/13 | 1,662 | 1,697 | 1,662 | 1,678 | +28 | +1.7% | 125,500 |
| 2018/09/12 | 1,649 | 1,663 | 1,633 | 1,650 | +10 | +0.6% | 115,200 |
| 2018/09/11 | 1,636 | 1,653 | 1,631 | 1,640 | +7 | +0.4% | 75,200 |
| 2018/09/10 | 1,632 | 1,657 | 1,612 | 1,633 | +4 | +0.2% | 117,800 |
| 2018/09/07 | 1,624 | 1,633 | 1,613 | 1,629 | -5 | -0.3% | 48,700 |
| 2018/09/06 | 1,625 | 1,636 | 1,617 | 1,634 | -1 | -0.1% | 68,500 |
| 2018/09/05 | 1,623 | 1,645 | 1,610 | 1,635 | +6 | +0.4% | 65,400 |
| 2018/09/04 | 1,639 | 1,648 | 1,626 | 1,629 | -7 | -0.4% | 57,100 |
| 2018/09/03 | 1,650 | 1,655 | 1,621 | 1,636 | -14 | -0.8% | 59,500 |
| 2018/08/31 | 1,662 | 1,672 | 1,650 | 1,650 | -22 | -1.3% | 69,900 |
| 2018/08/30 | 1,657 | 1,678 | 1,651 | 1,672 | +11 | +0.7% | 53,500 |
| 2018/08/29 | 1,661 | 1,684 | 1,652 | 1,661 | +8 | +0.5% | 80,700 |
| 2018/08/28 | 1,672 | 1,672 | 1,648 | 1,653 | -12 | -0.7% | 89,900 |
| 2018/08/27 | 1,660 | 1,673 | 1,651 | 1,665 | +26 | +1.6% | 96,000 |
| 2018/08/24 | 1,641 | 1,648 | 1,618 | 1,639 | +13 | +0.8% | 65,500 |
| 2018/08/23 | 1,623 | 1,638 | 1,621 | 1,626 | +12 | +0.7% | 59,200 |
| 2018/08/22 | 1,601 | 1,620 | 1,599 | 1,614 | +13 | +0.8% | 44,800 |
| 2018/08/21 | 1,584 | 1,608 | 1,580 | 1,601 | +18 | +1.1% | 58,000 |
| 2018/08/20 | 1,606 | 1,632 | 1,581 | 1,583 | -23 | -1.4% | 92,700 |
| 2018/08/17 | 1,600 | 1,612 | 1,595 | 1,606 | +2 | +0.1% | 54,500 |
| 2018/08/16 | 1,604 | 1,612 | 1,590 | 1,604 | -32 | -2% | 92,500 |
| 2018/08/15 | 1,649 | 1,659 | 1,627 | 1,636 | ±0 | ±0% | 59,800 |
| 2018/08/14 | 1,597 | 1,643 | 1,597 | 1,636 | +41 | +2.6% | 83,600 |
| 2018/08/13 | 1,630 | 1,630 | 1,591 | 1,595 | -44 | -2.7% | 76,200 |
| 2018/08/10 | 1,630 | 1,655 | 1,630 | 1,639 | +4 | +0.2% | 81,500 |
| 2018/08/09 | 1,656 | 1,656 | 1,627 | 1,635 | -9 | -0.5% | 79,100 |
| 2018/08/08 | 1,690 | 1,698 | 1,638 | 1,644 | -46 | -2.7% | 91,300 |
| 2018/08/07 | 1,698 | 1,706 | 1,667 | 1,690 | -5 | -0.3% | 82,700 |
| 2018/08/06 | 1,680 | 1,717 | 1,674 | 1,695 | +8 | +0.5% | 109,800 |
| 2018/08/03 | 1,722 | 1,722 | 1,686 | 1,687 | -22 | -1.3% | 62,100 |
| 2018/08/02 | 1,717 | 1,740 | 1,708 | 1,709 | -8 | -0.5% | 60,200 |
| 2018/08/01 | 1,710 | 1,724 | 1,695 | 1,717 | +22 | +1.3% | 54,700 |
| 2018/07/31 | 1,697 | 1,712 | 1,675 | 1,695 | -11 | -0.6% | 102,500 |
| 2018/07/30 | 1,729 | 1,731 | 1,697 | 1,706 | -20 | -1.2% | 62,400 |
| 2018/07/27 | 1,714 | 1,728 | 1,699 | 1,726 | +21 | +1.2% | 75,000 |
| 2018/07/26 | 1,695 | 1,707 | 1,675 | 1,705 | +36 | +2.2% | 63,600 |
| 2018/07/25 | 1,665 | 1,671 | 1,645 | 1,669 | +19 | +1.2% | 43,100 |
| 2018/07/24 | 1,665 | 1,667 | 1,649 | 1,650 | -6 | -0.4% | 51,200 |
| 2018/07/23 | 1,641 | 1,665 | 1,641 | 1,656 | +10 | +0.6% | 49,900 |
| 2018/07/20 | 1,655 | 1,655 | 1,627 | 1,646 | -14 | -0.8% | 64,400 |
| 2018/07/19 | 1,685 | 1,685 | 1,653 | 1,660 | -5 | -0.3% | 46,500 |
| 2018/07/18 | 1,666 | 1,681 | 1,652 | 1,665 | +16 | +1% | 70,300 |
| 2018/07/17 | 1,626 | 1,661 | 1,617 | 1,649 | +37 | +2.3% | 65,500 |
| 2018/07/13 | 1,590 | 1,618 | 1,580 | 1,612 | +29 | +1.8% | 66,600 |
| 2018/07/12 | 1,578 | 1,596 | 1,577 | 1,583 | +7 | +0.4% | 61,400 |
| 2018/07/11 | 1,592 | 1,592 | 1,562 | 1,576 | -21 | -1.3% | 78,300 |
| 2018/07/10 | 1,611 | 1,628 | 1,597 | 1,597 | -1 | -0.1% | 111,700 |
1501～
1550
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 | 198,900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 | 69,000円 | +5.4% | +999.9% | 0.00% | - | 21.33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 | 351,500円 | +13.4% | +11.1% | 1.02% | 20.80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 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91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 | 88,200円 | +7.1% | -14.4% | 1.81% | 25.07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
