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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 3,080 | 3,085 | 3,045 | 3,055 | -35 | -1.1% | 69,500 |
| 2017/07/14 | 3,045 | 3,095 | 3,030 | 3,090 | +45 | +1.5% | 162,700 |
| 2017/07/13 | 3,090 | 3,090 | 3,010 | 3,045 | -45 | -1.5% | 135,600 |
| 2017/07/12 | 3,140 | 3,155 | 3,085 | 3,090 | -70 | -2.2% | 137,700 |
| 2017/07/11 | 3,115 | 3,175 | 3,085 | 3,160 | ±0 | ±0% | 296,200 |
| 2017/07/10 | 3,225 | 3,225 | 3,150 | 3,160 | -55 | -1.7% | 285,200 |
| 2017/07/07 | 3,360 | 3,360 | 3,210 | 3,215 | -160 | -4.7% | 314,500 |
| 2017/07/06 | 3,435 | 3,450 | 3,360 | 3,375 | -70 | -2% | 199,600 |
| 2017/07/05 | 3,450 | 3,455 | 3,440 | 3,445 | -10 | -0.3% | 118,000 |
| 2017/07/04 | 3,450 | 3,475 | 3,445 | 3,455 | +10 | +0.3% | 90,000 |
| 2017/07/03 | 3,445 | 3,450 | 3,425 | 3,445 | +15 | +0.4% | 201,400 |
| 2017/06/30 | 3,430 | 3,455 | 3,415 | 3,430 | ±0 | ±0% | 108,900 |
| 2017/06/29 | 3,455 | 3,455 | 3,430 | 3,430 | -10 | -0.3% | 80,800 |
| 2017/06/28 | 3,445 | 3,460 | 3,435 | 3,440 | -20 | -0.6% | 84,800 |
| 2017/06/27 | 3,465 | 3,480 | 3,440 | 3,460 | +5 | +0.1% | 201,300 |
| 2017/06/26 | 3,435 | 3,470 | 3,420 | 3,455 | +25 | +0.7% | 142,500 |
| 2017/06/23 | 3,440 | 3,445 | 3,420 | 3,430 | +5 | +0.1% | 129,100 |
| 2017/06/22 | 3,440 | 3,440 | 3,415 | 3,425 | -5 | -0.1% | 88,200 |
| 2017/06/21 | 3,415 | 3,445 | 3,405 | 3,430 | +20 | +0.6% | 212,000 |
| 2017/06/20 | 3,430 | 3,445 | 3,410 | 3,410 | -10 | -0.3% | 251,600 |
| 2017/06/19 | 3,440 | 3,455 | 3,410 | 3,420 | -15 | -0.4% | 175,900 |
| 2017/06/16 | 3,425 | 3,460 | 3,425 | 3,435 | -25 | -0.7% | 475,900 |
| 2017/06/15 | 3,430 | 3,470 | 3,395 | 3,460 | +30 | +0.9% | 619,600 |
| 2017/06/14 | 3,475 | 3,480 | 3,430 | 3,430 | -45 | -1.3% | 594,200 |
| 2017/06/13 | 3,475 | 3,480 | 3,455 | 3,475 | -5 | -0.1% | 359,900 |
| 2017/06/12 | 3,485 | 3,500 | 3,470 | 3,480 | +15 | +0.4% | 550,300 |
| 2017/06/09 | 3,680 | 3,690 | 3,465 | 3,465 | -285 | -7.6% | 1,132,000 |
| 2017/06/08 | 3,780 | 3,795 | 3,750 | 3,750 | -30 | -0.8% | 64,000 |
| 2017/06/07 | 3,760 | 3,790 | 3,725 | 3,780 | +5 | +0.1% | 134,600 |
| 2017/06/06 | 3,815 | 3,815 | 3,770 | 3,775 | -30 | -0.8% | 118,700 |
| 2017/06/05 | 3,790 | 3,820 | 3,730 | 3,805 | -10 | -0.3% | 128,700 |
| 2017/06/02 | 3,830 | 3,830 | 3,795 | 3,815 | +20 | +0.5% | 74,400 |
| 2017/06/01 | 3,725 | 3,800 | 3,725 | 3,795 | +70 | +1.9% | 68,100 |
| 2017/05/31 | 3,735 | 3,770 | 3,710 | 3,725 | ±0 | ±0% | 120,200 |
| 2017/05/30 | 3,700 | 3,740 | 3,690 | 3,725 | +30 | +0.8% | 143,800 |
| 2017/05/29 | 3,680 | 3,735 | 3,680 | 3,695 | +15 | +0.4% | 170,000 |
| 2017/05/26 | 3,720 | 3,735 | 3,675 | 3,680 | -40 | -1.1% | 73,400 |
| 2017/05/25 | 3,745 | 3,795 | 3,710 | 3,720 | -15 | -0.4% | 76,800 |
| 2017/05/24 | 3,735 | 3,745 | 3,710 | 3,735 | +10 | +0.3% | 54,400 |
| 2017/05/23 | 3,730 | 3,785 | 3,715 | 3,725 | -10 | -0.3% | 105,700 |
| 2017/05/22 | 3,720 | 3,745 | 3,690 | 3,735 | -15 | -0.4% | 147,100 |
| 2017/05/19 | 3,775 | 3,785 | 3,730 | 3,750 | -25 | -0.7% | 60,200 |
| 2017/05/18 | 3,810 | 3,830 | 3,775 | 3,775 | -80 | -2.1% | 79,300 |
| 2017/05/17 | 3,855 | 3,860 | 3,835 | 3,855 | +5 | +0.1% | 43,600 |
| 2017/05/16 | 3,870 | 3,885 | 3,835 | 3,850 | +5 | +0.1% | 90,200 |
| 2017/05/15 | 3,820 | 3,895 | 3,820 | 3,845 | -40 | -1% | 98,100 |
| 2017/05/12 | 3,845 | 3,890 | 3,845 | 3,885 | +40 | +1% | 66,900 |
| 2017/05/11 | 3,820 | 3,855 | 3,805 | 3,845 | +35 | +0.9% | 77,300 |
| 2017/05/10 | 3,800 | 3,820 | 3,775 | 3,810 | -5 | -0.1% | 70,600 |
| 2017/05/09 | 3,845 | 3,850 | 3,780 | 3,815 | -10 | -0.3% | 94,600 |
1951～
2000
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 | 207,200円 | +1.3% | +0.5% | 3.09% | 15.62倍 | 1.01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 | 145,000円 | +3.9% | -24.0% | 2.62% | 20.37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 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57倍 | 0.66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 | 264,400円 | +9.5% | +6.6% | 1.21% | 26.84倍 | 2.59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 | 67,000円 | -8.4% | - | 0.00% | - | 25.52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
