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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 1,581 | 1,600 | 1,575 | 1,598 | +5 | +0.3% | 92,400 |
| 2018/07/06 | 1,570 | 1,604 | 1,570 | 1,593 | +20 | +1.3% | 88,900 |
| 2018/07/05 | 1,612 | 1,614 | 1,569 | 1,573 | -48 | -3% | 115,100 |
| 2018/07/04 | 1,618 | 1,630 | 1,607 | 1,621 | +3 | +0.2% | 85,600 |
| 2018/07/03 | 1,637 | 1,642 | 1,606 | 1,618 | -9 | -0.6% | 98,900 |
| 2018/07/02 | 1,689 | 1,692 | 1,622 | 1,627 | -66 | -3.9% | 82,200 |
| 2018/06/29 | 1,684 | 1,704 | 1,662 | 1,693 | +3 | +0.2% | 102,000 |
| 2018/06/28 | 1,702 | 1,702 | 1,672 | 1,690 | -13 | -0.8% | 89,400 |
| 2018/06/27 | 1,681 | 1,712 | 1,681 | 1,703 | +9 | +0.5% | 144,300 |
| 2018/06/26 | 1,684 | 1,698 | 1,675 | 1,694 | -10 | -0.6% | 118,800 |
| 2018/06/25 | 1,725 | 1,725 | 1,691 | 1,704 | -53 | -3% | 184,000 |
| 2018/06/22 | 1,779 | 1,781 | 1,751 | 1,757 | -36 | -2% | 143,000 |
| 2018/06/21 | 1,815 | 1,825 | 1,786 | 1,793 | ±0 | ±0% | 164,200 |
| 2018/06/20 | 1,800 | 1,836 | 1,780 | 1,793 | -30 | -1.6% | 185,000 |
| 2018/06/19 | 1,850 | 1,867 | 1,817 | 1,823 | -29 | -1.6% | 146,800 |
| 2018/06/18 | 1,885 | 1,913 | 1,824 | 1,852 | -1,918 | -50.9% | 624,300 |
| 2018/06/15 | 3,970 | 3,970 | 3,770 | 3,770 | -160 | -4.1% | 431,600 |
| 2018/06/14 | 3,905 | 3,950 | 3,895 | 3,930 | +50 | +1.3% | 110,400 |
| 2018/06/13 | 3,820 | 3,895 | 3,820 | 3,880 | +55 | +1.4% | 101,000 |
| 2018/06/12 | 3,835 | 3,835 | 3,795 | 3,825 | +60 | +1.6% | 168,400 |
| 2018/06/11 | 3,795 | 3,795 | 3,735 | 3,765 | -25 | -0.7% | 260,800 |
| 2018/06/08 | 3,800 | 3,810 | 3,765 | 3,790 | -10 | -0.3% | 168,200 |
| 2018/06/07 | 3,735 | 3,825 | 3,705 | 3,800 | +105 | +2.8% | 208,000 |
| 2018/06/06 | 3,660 | 3,725 | 3,645 | 3,695 | +50 | +1.4% | 254,300 |
| 2018/06/05 | 3,675 | 3,695 | 3,645 | 3,645 | -35 | -1% | 154,600 |
| 2018/06/04 | 3,655 | 3,700 | 3,655 | 3,680 | +10 | +0.3% | 135,500 |
| 2018/06/01 | 3,705 | 3,720 | 3,655 | 3,670 | -85 | -2.3% | 209,800 |
| 2018/05/31 | 3,725 | 3,775 | 3,715 | 3,755 | +50 | +1.3% | 170,400 |
| 2018/05/30 | 3,760 | 3,770 | 3,705 | 3,705 | -95 | -2.5% | 112,900 |
| 2018/05/29 | 3,820 | 3,850 | 3,750 | 3,800 | -30 | -0.8% | 122,500 |
| 2018/05/28 | 3,870 | 3,900 | 3,820 | 3,830 | -15 | -0.4% | 127,800 |
| 2018/05/25 | 3,835 | 3,870 | 3,830 | 3,845 | -15 | -0.4% | 59,500 |
| 2018/05/24 | 3,815 | 3,865 | 3,815 | 3,860 | +20 | +0.5% | 51,700 |
| 2018/05/23 | 3,850 | 3,870 | 3,830 | 3,840 | -10 | -0.3% | 76,100 |
| 2018/05/22 | 3,920 | 3,935 | 3,830 | 3,850 | -65 | -1.7% | 57,700 |
| 2018/05/21 | 3,860 | 3,920 | 3,860 | 3,915 | +40 | +1% | 64,100 |
| 2018/05/18 | 3,875 | 3,880 | 3,850 | 3,875 | +15 | +0.4% | 61,600 |
| 2018/05/17 | 3,900 | 3,905 | 3,850 | 3,860 | -35 | -0.9% | 79,800 |
| 2018/05/16 | 3,930 | 3,965 | 3,895 | 3,895 | -75 | -1.9% | 131,600 |
| 2018/05/15 | 4,050 | 4,065 | 3,970 | 3,970 | -80 | -2% | 88,400 |
| 2018/05/14 | 4,005 | 4,075 | 3,985 | 4,050 | +50 | +1.3% | 84,000 |
| 2018/05/11 | 3,980 | 4,000 | 3,950 | 4,000 | +15 | +0.4% | 40,300 |
| 2018/05/10 | 3,995 | 3,995 | 3,950 | 3,985 | -15 | -0.4% | 51,500 |
| 2018/05/09 | 3,975 | 4,035 | 3,955 | 4,000 | +30 | +0.8% | 93,200 |
| 2018/05/08 | 3,870 | 4,055 | 3,870 | 3,970 | +105 | +2.7% | 161,200 |
| 2018/05/07 | 4,010 | 4,020 | 3,825 | 3,865 | +110 | +2.9% | 241,300 |
| 2018/05/02 | 3,865 | 3,870 | 3,735 | 3,755 | -100 | -2.6% | 68,900 |
| 2018/05/01 | 3,865 | 3,880 | 3,805 | 3,855 | -10 | -0.3% | 44,100 |
| 2018/04/27 | 3,765 | 3,870 | 3,765 | 3,865 | +110 | +2.9% | 63,300 |
| 2018/04/26 | 3,760 | 3,780 | 3,735 | 3,755 | +10 | +0.3% | 63,900 |
1551～
1600
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 | 198,600円 | +1.3% | +0.5% | 3.22% | 15.46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 | 69,100円 | +5.4% | +999.9% | 0.00% | - | 21.36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 | 350,500円 | +13.4% | +11.1% | 1.03% | 20.74倍 | 4.51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 | 88,200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
