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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/08 | 3,790 | 3,840 | 3,700 | 3,825 | +100 | +2.7% | 174,700 |
| 2017/05/02 | 3,715 | 3,790 | 3,715 | 3,725 | +20 | +0.5% | 86,200 |
| 2017/05/01 | 3,705 | 3,725 | 3,690 | 3,705 | +15 | +0.4% | 44,700 |
| 2017/04/28 | 3,725 | 3,745 | 3,685 | 3,690 | -35 | -0.9% | 49,400 |
| 2017/04/27 | 3,690 | 3,735 | 3,690 | 3,725 | +35 | +0.9% | 78,400 |
| 2017/04/26 | 3,690 | 3,690 | 3,670 | 3,690 | +30 | +0.8% | 32,200 |
| 2017/04/25 | 3,620 | 3,665 | 3,610 | 3,660 | +30 | +0.8% | 70,200 |
| 2017/04/24 | 3,640 | 3,640 | 3,565 | 3,630 | +40 | +1.1% | 90,600 |
| 2017/04/21 | 3,590 | 3,600 | 3,575 | 3,590 | +15 | +0.4% | 47,300 |
| 2017/04/20 | 3,605 | 3,615 | 3,560 | 3,575 | -30 | -0.8% | 101,200 |
| 2017/04/19 | 3,545 | 3,635 | 3,545 | 3,605 | +45 | +1.3% | 86,800 |
| 2017/04/18 | 3,610 | 3,625 | 3,550 | 3,560 | -40 | -1.1% | 56,900 |
| 2017/04/17 | 3,535 | 3,615 | 3,535 | 3,600 | +55 | +1.6% | 58,200 |
| 2017/04/14 | 3,560 | 3,580 | 3,535 | 3,545 | -35 | -1% | 34,800 |
| 2017/04/13 | 3,615 | 3,620 | 3,570 | 3,580 | +10 | +0.3% | 43,300 |
| 2017/04/12 | 3,550 | 3,595 | 3,550 | 3,570 | -25 | -0.7% | 62,000 |
| 2017/04/11 | 3,595 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 52,300 |
| 2017/04/10 | 3,625 | 3,640 | 3,585 | 3,610 | -5 | -0.1% | 41,100 |
| 2017/04/07 | 3,625 | 3,645 | 3,585 | 3,615 | +25 | +0.7% | 51,700 |
| 2017/04/06 | 3,645 | 3,650 | 3,535 | 3,590 | -95 | -2.6% | 117,700 |
| 2017/04/05 | 3,680 | 3,710 | 3,675 | 3,685 | -15 | -0.4% | 37,500 |
| 2017/04/04 | 3,720 | 3,720 | 3,660 | 3,700 | -25 | -0.7% | 66,900 |
| 2017/04/03 | 3,755 | 3,755 | 3,690 | 3,725 | +15 | +0.4% | 67,200 |
| 2017/03/31 | 3,800 | 3,805 | 3,710 | 3,710 | -55 | -1.5% | 85,200 |
| 2017/03/30 | 3,785 | 3,785 | 3,745 | 3,765 | -35 | -0.9% | 60,800 |
| 2017/03/29 | 3,770 | 3,805 | 3,770 | 3,800 | +65 | +1.7% | 57,200 |
| 2017/03/28 | 3,700 | 3,750 | 3,695 | 3,735 | +30 | +0.8% | 66,700 |
| 2017/03/27 | 3,640 | 3,715 | 3,640 | 3,705 | +45 | +1.2% | 66,500 |
| 2017/03/24 | 3,665 | 3,680 | 3,640 | 3,660 | -5 | -0.1% | 42,600 |
| 2017/03/23 | 3,650 | 3,670 | 3,615 | 3,665 | +10 | +0.3% | 41,400 |
| 2017/03/22 | 3,680 | 3,705 | 3,645 | 3,655 | -80 | -2.1% | 56,600 |
| 2017/03/21 | 3,650 | 3,740 | 3,650 | 3,735 | +60 | +1.6% | 51,700 |
| 2017/03/17 | 3,665 | 3,685 | 3,655 | 3,675 | +5 | +0.1% | 46,500 |
| 2017/03/16 | 3,590 | 3,680 | 3,575 | 3,670 | +55 | +1.5% | 39,300 |
| 2017/03/15 | 3,625 | 3,635 | 3,600 | 3,615 | -15 | -0.4% | 32,500 |
1951～
2000
件表示中 / 2711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 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99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 |
| アダストリア | 280,000円 | +4.1% | +19.0% | 3.21% | 10.45倍 | 1.68倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 物語コーポ | 348,000円 | +13.4% | +11.1% | 1.03% | 21.20倍 | 3.58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 |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41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 |
市場注目の銘柄
チャート関連のコラム
