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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/03/14 | 3,635 | 3,635 | 3,590 | 3,630 | -5 | -0.1% | 55,900 |
| 2017/03/13 | 3,670 | 3,695 | 3,625 | 3,635 | -35 | -1% | 54,200 |
| 2017/03/10 | 3,670 | 3,690 | 3,650 | 3,670 | +40 | +1.1% | 80,100 |
| 2017/03/09 | 3,600 | 3,635 | 3,585 | 3,630 | +50 | +1.4% | 67,500 |
| 2017/03/08 | 3,575 | 3,600 | 3,540 | 3,580 | -5 | -0.1% | 68,700 |
| 2017/03/07 | 3,555 | 3,610 | 3,555 | 3,585 | +20 | +0.6% | 41,800 |
| 2017/03/06 | 3,590 | 3,600 | 3,460 | 3,565 | -45 | -1.2% | 96,400 |
| 2017/03/03 | 3,575 | 3,625 | 3,575 | 3,610 | +30 | +0.8% | 88,400 |
| 2017/03/02 | 3,570 | 3,585 | 3,550 | 3,580 | +20 | +0.6% | 48,400 |
| 2017/03/01 | 3,570 | 3,570 | 3,525 | 3,560 | +20 | +0.6% | 77,700 |
| 2017/02/28 | 3,515 | 3,570 | 3,510 | 3,540 | +55 | +1.6% | 75,100 |
| 2017/02/27 | 3,490 | 3,535 | 3,475 | 3,485 | -5 | -0.1% | 90,800 |
| 2017/02/24 | 3,470 | 3,495 | 3,460 | 3,490 | -20 | -0.6% | 93,200 |
| 2017/02/23 | 3,515 | 3,545 | 3,475 | 3,510 | -5 | -0.1% | 120,400 |
| 2017/02/22 | 3,470 | 3,530 | 3,450 | 3,515 | +45 | +1.3% | 157,700 |
2001～
2050
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
