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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 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 |
2001～
2050
件表示中 / 2779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 | 213,100円 | +3.1% | -5.7% | 3.94% | 16.36倍 | 1.05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 | 453,000円 | +10.5% | +8.1% | 0.29% | 18.36倍 | 2.59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 | 398,500円 | +4.4% | +3.0% | 3.26% | 7.80倍 | 0.68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 | 267,000円 | +9.5% | +6.6% | 1.20% | 27.11倍 | 2.61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 |
| 松屋フーズ | 696,000円 | +13.5% | -6.8% | 0.34% | 71.72倍 | 2.91倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
