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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,833 | 1,833 | 1,822 | 1,826 | -2 | -0.1% | 154,600 |
| 2025/01/16 | 1,833 | 1,842 | 1,828 | 1,828 | -9 | -0.5% | 183,800 |
| 2025/01/15 | 1,830 | 1,840 | 1,828 | 1,837 | +8 | +0.4% | 146,200 |
| 2025/01/14 | 1,840 | 1,843 | 1,820 | 1,829 | -11 | -0.6% | 212,700 |
| 2025/01/10 | 1,836 | 1,843 | 1,829 | 1,840 | +1 | +0.1% | 138,500 |
| 2025/01/09 | 1,836 | 1,841 | 1,825 | 1,839 | +3 | +0.2% | 221,000 |
| 2025/01/08 | 1,845 | 1,847 | 1,835 | 1,836 | -7 | -0.4% | 183,800 |
| 2025/01/07 | 1,838 | 1,843 | 1,832 | 1,843 | +14 | +0.8% | 220,400 |
| 2025/01/06 | 1,855 | 1,855 | 1,823 | 1,829 | -18 | -1% | 223,500 |
| 2024/12/30 | 1,852 | 1,858 | 1,842 | 1,847 | -4 | -0.2% | 167,700 |
| 2024/12/27 | 1,838 | 1,851 | 1,831 | 1,851 | +10 | +0.5% | 247,500 |
| 2024/12/26 | 1,851 | 1,852 | 1,832 | 1,841 | -9 | -0.5% | 216,600 |
| 2024/12/25 | 1,851 | 1,851 | 1,830 | 1,850 | -2 | -0.1% | 132,900 |
| 2024/12/24 | 1,848 | 1,866 | 1,848 | 1,852 | +4 | +0.2% | 195,300 |
| 2024/12/23 | 1,835 | 1,851 | 1,832 | 1,848 | +17 | +0.9% | 209,800 |
| 2024/12/20 | 1,825 | 1,843 | 1,819 | 1,831 | +15 | +0.8% | 375,500 |
| 2024/12/19 | 1,812 | 1,830 | 1,799 | 1,816 | -21 | -1.1% | 550,300 |
| 2024/12/18 | 1,840 | 1,844 | 1,827 | 1,837 | +10 | +0.5% | 530,500 |
| 2024/12/17 | 1,821 | 1,843 | 1,821 | 1,827 | -1 | -0.1% | 302,800 |
| 2024/12/16 | 1,838 | 1,839 | 1,818 | 1,828 | -14 | -0.8% | 241,600 |
| 2024/12/13 | 1,834 | 1,845 | 1,829 | 1,842 | -4 | -0.2% | 173,100 |
| 2024/12/12 | 1,837 | 1,853 | 1,823 | 1,846 | +17 | +0.9% | 294,400 |
| 2024/12/11 | 1,840 | 1,845 | 1,817 | 1,829 | -7 | -0.4% | 261,000 |
| 2024/12/10 | 1,840 | 1,851 | 1,833 | 1,836 | -4 | -0.2% | 230,800 |
| 2024/12/09 | 1,830 | 1,840 | 1,823 | 1,840 | +18 | +1% | 253,400 |
| 2024/12/06 | 1,820 | 1,829 | 1,816 | 1,822 | +1 | +0.1% | 242,100 |
| 2024/12/05 | 1,849 | 1,851 | 1,808 | 1,821 | -28 | -1.5% | 429,100 |
| 2024/12/04 | 1,818 | 1,859 | 1,815 | 1,849 | +41 | +2.3% | 838,700 |
| 2024/12/03 | 1,795 | 1,809 | 1,785 | 1,808 | +12 | +0.7% | 1,044,400 |
| 2024/12/02 | 1,769 | 1,828 | 1,767 | 1,796 | +15 | +0.8% | 4,965,300 |
| 2024/11/29 | 1,790 | 1,800 | 1,781 | 1,781 | -12 | -0.7% | 441,500 |
| 2024/11/28 | 1,786 | 1,803 | 1,785 | 1,793 | +7 | +0.4% | 467,800 |
| 2024/11/27 | 1,781 | 1,807 | 1,781 | 1,786 | +1 | +0.1% | 903,200 |
| 2024/11/26 | 1,777 | 1,794 | 1,763 | 1,785 | -9 | -0.5% | 2,202,200 |
| 2024/11/25 | 1,831 | 1,837 | 1,789 | 1,794 | -35 | -1.9% | 2,037,900 |
| 2024/11/22 | 1,800 | 1,861 | 1,790 | 1,829 | +28 | +1.6% | 802,400 |
| 2024/11/21 | 1,814 | 1,825 | 1,787 | 1,801 | -8 | -0.4% | 743,700 |
| 2024/11/20 | 1,783 | 1,835 | 1,782 | 1,809 | +10 | +0.6% | 810,300 |
| 2024/11/19 | 1,766 | 1,808 | 1,766 | 1,799 | +33 | +1.9% | 955,800 |
| 2024/11/18 | 1,743 | 1,784 | 1,743 | 1,766 | -217 | -10.9% | 1,637,000 |
| 2024/11/15 | 1,995 | 2,000 | 1,983 | 1,983 | -3 | -0.2% | 38,000 |
| 2024/11/14 | 1,991 | 1,997 | 1,982 | 1,986 | -11 | -0.6% | 60,700 |
| 2024/11/13 | 1,995 | 2,007 | 1,990 | 1,997 | ±0 | ±0% | 63,400 |
| 2024/11/12 | 2,000 | 2,026 | 1,996 | 1,997 | -3 | -0.2% | 82,100 |
| 2024/11/11 | 1,994 | 2,000 | 1,981 | 2,000 | +3 | +0.2% | 43,900 |
| 2024/11/08 | 2,013 | 2,013 | 1,989 | 1,997 | +6 | +0.3% | 80,700 |
| 2024/11/07 | 1,991 | 2,001 | 1,981 | 1,991 | -7 | -0.4% | 112,500 |
| 2024/11/06 | 1,995 | 2,024 | 1,972 | 1,998 | +5 | +0.3% | 117,900 |
| 2024/11/05 | 2,040 | 2,051 | 1,991 | 1,993 | -44 | -2.2% | 114,800 |
| 2024/11/01 | 2,060 | 2,071 | 2,037 | 2,037 | -28 | -1.4% | 125,900 |
151～
200
件表示中 / 2777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 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08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 |
| ゲンキードラ | 458,500円 | +10.5% | +8.1% | 0.28% | 18.58倍 | 2.62倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| コーナン商事 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91倍 | 0.69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 | 273,100円 | +9.5% | +6.6% | 1.17% | 27.73倍 | 2.67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 |
| イオン北海 | 91,700円 | +7.9% | +18.5% | 1.74% | 25.56倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
