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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 3,510 | 3,535 | 3,460 | 3,465 | -15 | -0.4% | 66,100 |
| 2018/02/09 | 3,455 | 3,500 | 3,455 | 3,480 | -155 | -4.3% | 84,500 |
| 2018/02/08 | 3,560 | 3,655 | 3,555 | 3,635 | +115 | +3.3% | 108,800 |
| 2018/02/07 | 3,550 | 3,660 | 3,520 | 3,520 | +15 | +0.4% | 105,300 |
| 2018/02/06 | 3,645 | 3,660 | 3,470 | 3,505 | -210 | -5.7% | 158,700 |
| 2018/02/05 | 3,640 | 3,735 | 3,635 | 3,715 | +75 | +2.1% | 175,000 |
| 2018/02/02 | 3,680 | 3,700 | 3,630 | 3,640 | -45 | -1.2% | 127,700 |
| 2018/02/01 | 3,630 | 3,685 | 3,610 | 3,685 | +55 | +1.5% | 104,000 |
| 2018/01/31 | 3,620 | 3,675 | 3,570 | 3,630 | -20 | -0.5% | 166,100 |
| 2018/01/30 | 3,615 | 3,655 | 3,580 | 3,650 | +5 | +0.1% | 367,100 |
| 2018/01/29 | 3,650 | 3,675 | 3,590 | 3,645 | +30 | +0.8% | 132,100 |
| 2018/01/26 | 3,560 | 3,650 | 3,560 | 3,615 | +60 | +1.7% | 119,700 |
| 2018/01/25 | 3,560 | 3,570 | 3,540 | 3,555 | -20 | -0.6% | 69,700 |
| 2018/01/24 | 3,520 | 3,585 | 3,510 | 3,575 | +25 | +0.7% | 105,800 |
| 2018/01/23 | 3,535 | 3,575 | 3,515 | 3,550 | +15 | +0.4% | 96,200 |
| 2018/01/22 | 3,515 | 3,565 | 3,515 | 3,535 | +10 | +0.3% | 106,400 |
| 2018/01/19 | 3,580 | 3,595 | 3,495 | 3,525 | -85 | -2.4% | 124,000 |
| 2018/01/18 | 3,640 | 3,675 | 3,595 | 3,610 | +40 | +1.1% | 121,900 |
| 2018/01/17 | 3,565 | 3,585 | 3,525 | 3,570 | -15 | -0.4% | 91,700 |
| 2018/01/16 | 3,620 | 3,690 | 3,585 | 3,585 | -80 | -2.2% | 114,100 |
| 2018/01/15 | 3,730 | 3,735 | 3,665 | 3,665 | -45 | -1.2% | 79,500 |
| 2018/01/12 | 3,690 | 3,720 | 3,655 | 3,710 | +30 | +0.8% | 112,900 |
| 2018/01/11 | 3,640 | 3,690 | 3,610 | 3,680 | +40 | +1.1% | 83,800 |
| 2018/01/10 | 3,615 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 76,900 |
| 2018/01/09 | 3,600 | 3,610 | 3,570 | 3,600 | +5 | +0.1% | 75,800 |
| 2018/01/05 | 3,580 | 3,605 | 3,555 | 3,595 | +35 | +1% | 77,700 |
| 2018/01/04 | 3,500 | 3,560 | 3,495 | 3,560 | +55 | +1.6% | 63,000 |
| 2017/12/29 | 3,465 | 3,520 | 3,460 | 3,505 | +40 | +1.2% | 58,300 |
| 2017/12/28 | 3,475 | 3,480 | 3,460 | 3,465 | -40 | -1.1% | 44,200 |
| 2017/12/27 | 3,495 | 3,515 | 3,485 | 3,505 | +20 | +0.6% | 79,800 |
| 2017/12/26 | 3,485 | 3,490 | 3,470 | 3,485 | +20 | +0.6% | 37,700 |
| 2017/12/25 | 3,455 | 3,470 | 3,445 | 3,465 | ±0 | ±0% | 33,000 |
| 2017/12/22 | 3,455 | 3,480 | 3,450 | 3,465 | +10 | +0.3% | 37,300 |
| 2017/12/21 | 3,440 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 36,300 |
| 2017/12/20 | 3,445 | 3,460 | 3,435 | 3,450 | -5 | -0.1% | 34,100 |
| 2017/12/19 | 3,465 | 3,470 | 3,440 | 3,455 | +5 | +0.1% | 56,100 |
| 2017/12/18 | 3,470 | 3,470 | 3,435 | 3,450 | -15 | -0.4% | 83,300 |
| 2017/12/15 | 3,490 | 3,490 | 3,420 | 3,465 | -15 | -0.4% | 128,900 |
| 2017/12/14 | 3,470 | 3,480 | 3,455 | 3,480 | +25 | +0.7% | 46,800 |
| 2017/12/13 | 3,480 | 3,485 | 3,450 | 3,455 | +25 | +0.7% | 57,100 |
| 2017/12/12 | 3,465 | 3,470 | 3,425 | 3,430 | +15 | +0.4% | 130,000 |
| 2017/12/11 | 3,395 | 3,420 | 3,380 | 3,415 | +50 | +1.5% | 94,700 |
| 2017/12/08 | 3,280 | 3,365 | 3,280 | 3,365 | +60 | +1.8% | 117,100 |
| 2017/12/07 | 3,310 | 3,325 | 3,290 | 3,305 | +10 | +0.3% | 60,400 |
| 2017/12/06 | 3,245 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 107,200 |
| 2017/12/05 | 3,250 | 3,270 | 3,245 | 3,260 | +10 | +0.3% | 61,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,245 | 3,250 | +30 | +0.9% | 65,500 |
| 2017/12/01 | 3,200 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 71,400 |
| 2017/11/30 | 3,235 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 85,600 |
| 2017/11/29 | 3,225 | 3,235 | 3,200 | 3,235 | +45 | +1.4% | 53,500 |
1651～
1700
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 | 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 | 88,100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
