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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 1,931 | 1,943 | 1,916 | 1,926 | -15 | -0.8% | 114,900 |
| 2024/01/23 | 1,940 | 1,958 | 1,937 | 1,941 | -6 | -0.3% | 61,100 |
| 2024/01/22 | 1,935 | 1,951 | 1,935 | 1,947 | +11 | +0.6% | 45,400 |
| 2024/01/19 | 1,950 | 1,950 | 1,929 | 1,936 | -15 | -0.8% | 70,500 |
| 2024/01/18 | 1,926 | 1,958 | 1,926 | 1,951 | +30 | +1.6% | 111,100 |
| 2024/01/17 | 1,913 | 1,940 | 1,911 | 1,921 | +10 | +0.5% | 60,800 |
| 2024/01/16 | 1,930 | 1,930 | 1,904 | 1,911 | -16 | -0.8% | 83,800 |
| 2024/01/15 | 1,910 | 1,928 | 1,898 | 1,927 | +23 | +1.2% | 55,000 |
| 2024/01/12 | 1,929 | 1,941 | 1,894 | 1,904 | -17 | -0.9% | 136,400 |
| 2024/01/11 | 1,925 | 1,931 | 1,916 | 1,921 | +14 | +0.7% | 116,400 |
| 2024/01/10 | 1,907 | 1,922 | 1,899 | 1,907 | ±0 | ±0% | 116,500 |
| 2024/01/09 | 1,875 | 1,907 | 1,875 | 1,907 | +37 | +2% | 118,500 |
| 2024/01/05 | 1,865 | 1,874 | 1,863 | 1,870 | -2 | -0.1% | 46,800 |
| 2024/01/04 | 1,841 | 1,872 | 1,813 | 1,872 | +26 | +1.4% | 95,300 |
| 2023/12/29 | 1,844 | 1,847 | 1,841 | 1,846 | +2 | +0.1% | 59,600 |
| 2023/12/28 | 1,840 | 1,844 | 1,830 | 1,844 | +5 | +0.3% | 49,900 |
| 2023/12/27 | 1,835 | 1,843 | 1,833 | 1,839 | +6 | +0.3% | 108,400 |
| 2023/12/26 | 1,820 | 1,833 | 1,818 | 1,833 | +15 | +0.8% | 57,900 |
| 2023/12/25 | 1,825 | 1,829 | 1,813 | 1,818 | -3 | -0.2% | 47,900 |
| 2023/12/22 | 1,805 | 1,825 | 1,805 | 1,821 | +11 | +0.6% | 84,900 |
| 2023/12/21 | 1,799 | 1,813 | 1,792 | 1,810 | +6 | +0.3% | 86,400 |
| 2023/12/20 | 1,807 | 1,813 | 1,799 | 1,804 | +1 | +0.1% | 100,900 |
| 2023/12/19 | 1,805 | 1,805 | 1,781 | 1,803 | -4 | -0.2% | 153,800 |
| 2023/12/18 | 1,815 | 1,819 | 1,797 | 1,807 | -18 | -1% | 494,700 |
| 2023/12/15 | 1,818 | 1,825 | 1,803 | 1,825 | +5 | +0.3% | 147,300 |
| 2023/12/14 | 1,830 | 1,836 | 1,813 | 1,820 | +9 | +0.5% | 107,400 |
| 2023/12/13 | 1,814 | 1,817 | 1,803 | 1,811 | -4 | -0.2% | 79,300 |
| 2023/12/12 | 1,815 | 1,825 | 1,808 | 1,815 | +2 | +0.1% | 63,600 |
| 2023/12/11 | 1,802 | 1,815 | 1,790 | 1,813 | +7 | +0.4% | 68,000 |
| 2023/12/08 | 1,809 | 1,815 | 1,797 | 1,806 | -2 | -0.1% | 128,400 |
| 2023/12/07 | 1,800 | 1,813 | 1,799 | 1,808 | +3 | +0.2% | 81,600 |
| 2023/12/06 | 1,782 | 1,808 | 1,782 | 1,805 | +23 | +1.3% | 99,300 |
| 2023/12/05 | 1,788 | 1,800 | 1,779 | 1,782 | -13 | -0.7% | 107,500 |
| 2023/12/04 | 1,791 | 1,798 | 1,780 | 1,795 | +2 | +0.1% | 80,600 |
| 2023/12/01 | 1,782 | 1,802 | 1,782 | 1,793 | +1 | +0.1% | 101,100 |
| 2023/11/30 | 1,815 | 1,815 | 1,782 | 1,792 | -23 | -1.3% | 200,300 |
| 2023/11/29 | 1,813 | 1,824 | 1,813 | 1,815 | +3 | +0.2% | 62,200 |
| 2023/11/28 | 1,798 | 1,815 | 1,798 | 1,812 | +21 | +1.2% | 80,800 |
| 2023/11/27 | 1,795 | 1,805 | 1,786 | 1,791 | -4 | -0.2% | 64,900 |
| 2023/11/24 | 1,795 | 1,795 | 1,786 | 1,795 | +4 | +0.2% | 87,100 |
| 2023/11/22 | 1,788 | 1,794 | 1,783 | 1,791 | +5 | +0.3% | 59,100 |
| 2023/11/21 | 1,777 | 1,792 | 1,775 | 1,786 | +13 | +0.7% | 84,100 |
| 2023/11/20 | 1,782 | 1,782 | 1,760 | 1,773 | -9 | -0.5% | 121,200 |
| 2023/11/17 | 1,780 | 1,783 | 1,768 | 1,782 | +4 | +0.2% | 151,100 |
| 2023/11/16 | 1,775 | 1,787 | 1,770 | 1,778 | +5 | +0.3% | 111,500 |
| 2023/11/15 | 1,773 | 1,776 | 1,766 | 1,773 | +8 | +0.5% | 82,200 |
| 2023/11/14 | 1,766 | 1,775 | 1,762 | 1,765 | +7 | +0.4% | 86,400 |
| 2023/11/13 | 1,778 | 1,778 | 1,749 | 1,758 | -23 | -1.3% | 101,300 |
| 2023/11/10 | 1,761 | 1,782 | 1,760 | 1,781 | +11 | +0.6% | 82,800 |
| 2023/11/09 | 1,775 | 1,775 | 1,755 | 1,770 | -4 | -0.2% | 62,100 |
201～
250
件表示中 / 2587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 | 198,300円 | +1.3% | +0.5% | 3.23% | 15.44倍 | 1.02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 |
| 物語コーポ | 353,000円 | +13.4% | +11.1% | 1.02% | 20.89倍 | 4.54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 |
| アトム | 69,000円 | +5.4% | +999.9% | 0.00% | - | 21.33倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91倍 | 0.63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 |
| 松屋フーズ | 643,000円 | +17.2% | -38.9% | 0.37% | 102.14倍 | 2.76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
