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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 4,245 | 4,295 | 4,235 | 4,295 | +50 | +1.2% | 48,200 |
| 2015/02/26 | 4,240 | 4,250 | 4,230 | 4,245 | +50 | +1.2% | 33,300 |
| 2015/02/25 | 4,170 | 4,210 | 4,155 | 4,195 | +45 | +1.1% | 22,100 |
| 2015/02/24 | 4,140 | 4,180 | 4,135 | 4,150 | +15 | +0.4% | 14,900 |
| 2015/02/23 | 4,215 | 4,215 | 4,105 | 4,135 | -80 | -1.9% | 24,800 |
| 2015/02/20 | 4,185 | 4,225 | 4,180 | 4,215 | +30 | +0.7% | 18,600 |
| 2015/02/19 | 4,200 | 4,220 | 4,175 | 4,185 | -35 | -0.8% | 27,000 |
| 2015/02/18 | 4,220 | 4,250 | 4,200 | 4,220 | +35 | +0.8% | 23,800 |
| 2015/02/17 | 4,140 | 4,225 | 4,140 | 4,185 | -5 | -0.1% | 15,600 |
| 2015/02/16 | 4,110 | 4,235 | 4,110 | 4,190 | +20 | +0.5% | 14,900 |
| 2015/02/13 | 4,185 | 4,195 | 4,160 | 4,170 | -15 | -0.4% | 19,800 |
| 2015/02/12 | 4,180 | 4,230 | 4,140 | 4,185 | +75 | +1.8% | 24,400 |
| 2015/02/10 | 4,240 | 4,280 | 4,100 | 4,110 | -95 | -2.3% | 37,200 |
| 2015/02/09 | 4,190 | 4,220 | 4,155 | 4,205 | +100 | +2.4% | 18,600 |
| 2015/02/06 | 4,090 | 4,150 | 4,090 | 4,105 | -30 | -0.7% | 13,800 |
| 2015/02/05 | 4,090 | 4,135 | 4,025 | 4,135 | +60 | +1.5% | 28,000 |
| 2015/02/04 | 4,000 | 4,125 | 3,960 | 4,075 | -130 | -3.1% | 68,500 |
| 2015/02/03 | 4,255 | 4,255 | 4,150 | 4,205 | -45 | -1.1% | 16,900 |
| 2015/02/02 | 4,200 | 4,250 | 4,175 | 4,250 | +45 | +1.1% | 14,800 |
| 2015/01/30 | 4,210 | 4,210 | 4,185 | 4,205 | +15 | +0.4% | 7,100 |
| 2015/01/29 | 4,140 | 4,210 | 4,120 | 4,190 | +40 | +1% | 21,500 |
| 2015/01/28 | 4,060 | 4,160 | 4,055 | 4,150 | +90 | +2.2% | 13,200 |
| 2015/01/27 | 4,060 | 4,070 | 4,025 | 4,060 | +50 | +1.2% | 9,500 |
| 2015/01/26 | 4,035 | 4,035 | 3,975 | 4,010 | -35 | -0.9% | 8,000 |
| 2015/01/23 | 4,030 | 4,050 | 3,985 | 4,045 | +50 | +1.3% | 9,900 |
| 2015/01/22 | 4,050 | 4,050 | 3,965 | 3,995 | +5 | +0.1% | 12,500 |
| 2015/01/21 | 4,015 | 4,015 | 3,970 | 3,990 | -15 | -0.4% | 6,900 |
| 2015/01/20 | 3,960 | 4,020 | 3,960 | 4,005 | +55 | +1.4% | 13,400 |
| 2015/01/19 | 3,980 | 3,980 | 3,945 | 3,950 | -30 | -0.8% | 7,800 |
| 2015/01/16 | 4,060 | 4,065 | 3,930 | 3,980 | -120 | -2.9% | 19,400 |
| 2015/01/15 | 4,040 | 4,100 | 4,040 | 4,100 | +60 | +1.5% | 10,400 |
| 2015/01/14 | 4,020 | 4,095 | 3,975 | 4,040 | +40 | +1% | 22,200 |
| 2015/01/13 | 3,965 | 4,010 | 3,940 | 4,000 | -10 | -0.2% | 11,500 |
| 2015/01/09 | 4,015 | 4,050 | 3,985 | 4,010 | -5 | -0.1% | 11,700 |
| 2015/01/08 | 3,940 | 4,040 | 3,940 | 4,015 | +80 | +2% | 19,000 |
| 2015/01/07 | 3,940 | 3,965 | 3,905 | 3,935 | -30 | -0.8% | 23,500 |
| 2015/01/06 | 4,040 | 4,040 | 3,965 | 3,965 | -120 | -2.9% | 32,800 |
| 2015/01/05 | 4,190 | 4,215 | 4,070 | 4,085 | -105 | -2.5% | 15,800 |
| 2014/12/30 | 4,215 | 4,220 | 4,175 | 4,190 | +5 | +0.1% | 13,000 |
| 2014/12/29 | 4,175 | 4,240 | 4,140 | 4,185 | +10 | +0.2% | 19,100 |
| 2014/12/26 | 4,245 | 4,245 | 4,145 | 4,175 | -20 | -0.5% | 12,200 |
| 2014/12/25 | 4,215 | 4,255 | 4,195 | 4,195 | -75 | -1.8% | 11,600 |
| 2014/12/24 | 4,225 | 4,280 | 4,175 | 4,270 | +45 | +1.1% | 38,600 |
| 2014/12/22 | 4,235 | 4,235 | 4,140 | 4,225 | +10 | +0.2% | 33,400 |
| 2014/12/19 | 4,070 | 4,260 | 4,015 | 4,215 | +190 | +4.7% | 177,400 |
| 2014/12/18 | 4,065 | 4,085 | 3,995 | 4,025 | +10 | +0.2% | 26,400 |
| 2014/12/17 | 4,000 | 4,085 | 3,980 | 4,015 | +65 | +1.6% | 54,600 |
| 2014/12/16 | 3,995 | 4,000 | 3,900 | 3,950 | -55 | -1.4% | 57,600 |
| 2014/12/15 | 4,000 | 4,045 | 3,990 | 4,005 | -40 | -1% | 14,800 |
| 2014/12/12 | 4,110 | 4,125 | 4,045 | 4,045 | -115 | -2.8% | 36,700 |
2501～
2550
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
