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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 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 |
1801～
1850
件表示中 / 2746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 | 205,900円 | +1.3% | +0.5% | 3.11% | 15.52倍 | 1.00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 |
| アスクル | 144,600円 | +3.9% | -24.0% | 2.63% | 20.31倍 | 1.73倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 380,500円 | +4.4% | +3.0% | 3.42% | 7.47倍 | 0.65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 |
| ロイヤルＨＤ | 262,500円 | +9.5% | +6.6% | 1.22% | 26.65倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,800円 | -8.4% | - | 0.00% | - | 25.44倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
