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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 3,700 | 3,755 | 3,700 | 3,745 | +20 | +0.5% | 41,400 |
| 2018/04/24 | 3,710 | 3,725 | 3,690 | 3,725 | +40 | +1.1% | 25,300 |
| 2018/04/23 | 3,705 | 3,720 | 3,665 | 3,685 | -25 | -0.7% | 47,200 |
| 2018/04/20 | 3,695 | 3,725 | 3,695 | 3,710 | +15 | +0.4% | 24,600 |
| 2018/04/19 | 3,770 | 3,770 | 3,680 | 3,695 | -25 | -0.7% | 32,100 |
| 2018/04/18 | 3,665 | 3,745 | 3,665 | 3,720 | +60 | +1.6% | 40,500 |
| 2018/04/17 | 3,690 | 3,710 | 3,655 | 3,660 | -30 | -0.8% | 26,600 |
| 2018/04/16 | 3,605 | 3,700 | 3,605 | 3,690 | +45 | +1.2% | 25,400 |
| 2018/04/13 | 3,705 | 3,705 | 3,630 | 3,645 | -50 | -1.4% | 35,200 |
| 2018/04/12 | 3,715 | 3,735 | 3,685 | 3,695 | ±0 | ±0% | 26,100 |
| 2018/04/11 | 3,800 | 3,800 | 3,670 | 3,695 | -115 | -3% | 65,600 |
| 2018/04/10 | 3,875 | 3,885 | 3,810 | 3,810 | -65 | -1.7% | 49,100 |
| 2018/04/09 | 3,875 | 3,885 | 3,840 | 3,875 | -30 | -0.8% | 43,000 |
| 2018/04/06 | 3,895 | 3,930 | 3,870 | 3,905 | +10 | +0.3% | 57,600 |
| 2018/04/05 | 3,995 | 4,030 | 3,890 | 3,895 | -40 | -1% | 62,300 |
| 2018/04/04 | 3,855 | 3,940 | 3,840 | 3,935 | +90 | +2.3% | 63,700 |
| 2018/04/03 | 3,770 | 3,890 | 3,755 | 3,845 | +5 | +0.1% | 52,400 |
| 2018/04/02 | 3,865 | 3,885 | 3,835 | 3,840 | -25 | -0.6% | 27,100 |
| 2018/03/30 | 3,830 | 3,895 | 3,775 | 3,865 | +85 | +2.2% | 43,000 |
| 2018/03/29 | 3,780 | 3,845 | 3,740 | 3,780 | +40 | +1.1% | 82,000 |
| 2018/03/28 | 3,750 | 3,780 | 3,710 | 3,740 | -35 | -0.9% | 40,600 |
| 2018/03/27 | 3,700 | 3,775 | 3,695 | 3,775 | +100 | +2.7% | 85,200 |
| 2018/03/26 | 3,670 | 3,680 | 3,630 | 3,675 | +75 | +2.1% | 63,100 |
| 2018/03/23 | 3,625 | 3,675 | 3,600 | 3,600 | -75 | -2% | 56,500 |
| 2018/03/22 | 3,635 | 3,685 | 3,605 | 3,675 | +45 | +1.2% | 53,100 |
| 2018/03/20 | 3,595 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 32,500 |
| 2018/03/19 | 3,545 | 3,615 | 3,520 | 3,600 | -15 | -0.4% | 41,100 |
| 2018/03/16 | 3,635 | 3,635 | 3,595 | 3,615 | -20 | -0.6% | 43,600 |
| 2018/03/15 | 3,590 | 3,655 | 3,575 | 3,635 | +30 | +0.8% | 31,600 |
| 2018/03/14 | 3,545 | 3,625 | 3,545 | 3,605 | +40 | +1.1% | 41,400 |
| 2018/03/13 | 3,500 | 3,570 | 3,490 | 3,565 | +40 | +1.1% | 45,200 |
| 2018/03/12 | 3,460 | 3,535 | 3,460 | 3,525 | +70 | +2% | 38,600 |
| 2018/03/09 | 3,515 | 3,535 | 3,455 | 3,455 | -55 | -1.6% | 60,300 |
| 2018/03/08 | 3,570 | 3,590 | 3,490 | 3,510 | -55 | -1.5% | 43,900 |
| 2018/03/07 | 3,530 | 3,615 | 3,530 | 3,565 | -20 | -0.6% | 44,300 |
| 2018/03/06 | 3,600 | 3,610 | 3,575 | 3,585 | -25 | -0.7% | 58,600 |
| 2018/03/05 | 3,570 | 3,635 | 3,555 | 3,610 | +5 | +0.1% | 55,000 |
| 2018/03/02 | 3,555 | 3,615 | 3,525 | 3,605 | -20 | -0.6% | 82,100 |
| 2018/03/01 | 3,680 | 3,680 | 3,615 | 3,625 | -25 | -0.7% | 89,300 |
| 2018/02/28 | 3,700 | 3,720 | 3,650 | 3,650 | -60 | -1.6% | 67,800 |
| 2018/02/27 | 3,700 | 3,710 | 3,645 | 3,710 | +50 | +1.4% | 89,700 |
| 2018/02/26 | 3,600 | 3,670 | 3,595 | 3,660 | +65 | +1.8% | 72,100 |
| 2018/02/23 | 3,550 | 3,630 | 3,510 | 3,595 | +160 | +4.7% | 121,100 |
| 2018/02/22 | 3,450 | 3,470 | 3,415 | 3,435 | -50 | -1.4% | 47,400 |
| 2018/02/21 | 3,495 | 3,525 | 3,465 | 3,485 | +10 | +0.3% | 38,200 |
| 2018/02/20 | 3,515 | 3,525 | 3,465 | 3,475 | -35 | -1% | 32,900 |
| 2018/02/19 | 3,470 | 3,510 | 3,460 | 3,510 | +65 | +1.9% | 42,000 |
| 2018/02/16 | 3,385 | 3,465 | 3,360 | 3,445 | +65 | +1.9% | 62,000 |
| 2018/02/15 | 3,430 | 3,455 | 3,380 | 3,380 | -30 | -0.9% | 42,400 |
| 2018/02/14 | 3,460 | 3,475 | 3,395 | 3,410 | -55 | -1.6% | 57,800 |
1601～
1650
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 | 198,500円 | +1.3% | +0.5% | 3.22% | 15.45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 | 350,000円 | +13.4% | +11.1% | 1.03% | 20.71倍 | 4.50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
