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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 4,475 | 4,675 | 4,475 | 4,595 | +140 | +3.1% | 36,200 |
| 2015/03/20 | 4,410 | 4,475 | 4,355 | 4,455 | +40 | +0.9% | 44,100 |
| 2015/03/19 | 4,480 | 4,520 | 4,400 | 4,415 | -90 | -2% | 25,400 |
| 2015/03/18 | 4,600 | 4,615 | 4,480 | 4,505 | -165 | -3.5% | 37,100 |
| 2015/03/17 | 4,715 | 4,760 | 4,655 | 4,670 | -90 | -1.9% | 42,500 |
| 2015/03/16 | 4,735 | 4,780 | 4,680 | 4,760 | +125 | +2.7% | 52,900 |
| 2015/03/13 | 4,505 | 4,670 | 4,440 | 4,635 | +200 | +4.5% | 97,300 |
| 2015/03/12 | 4,265 | 4,435 | 4,260 | 4,435 | +190 | +4.5% | 87,700 |
| 2015/03/11 | 4,220 | 4,265 | 4,195 | 4,245 | +25 | +0.6% | 20,300 |
| 2015/03/10 | 4,260 | 4,285 | 4,210 | 4,220 | -5 | -0.1% | 18,400 |
| 2015/03/09 | 4,280 | 4,280 | 4,205 | 4,225 | -55 | -1.3% | 16,700 |
| 2015/03/06 | 4,285 | 4,295 | 4,265 | 4,280 | +10 | +0.2% | 18,600 |
| 2015/03/05 | 4,240 | 4,280 | 4,215 | 4,270 | +100 | +2.4% | 26,200 |
| 2015/03/04 | 4,205 | 4,225 | 4,160 | 4,170 | -30 | -0.7% | 16,900 |
| 2015/03/03 | 4,275 | 4,280 | 4,170 | 4,200 | -70 | -1.6% | 40,500 |
| 2015/03/02 | 4,305 | 4,325 | 4,265 | 4,270 | -25 | -0.6% | 9,000 |
| 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 |
2551～
2600
件表示中 / 2777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 | 216,700円 | +3.1% | -5.7% | 3.88% | 16.64倍 | 1.07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 | 457,000円 | +10.5% | +8.1% | 0.28% | 18.52倍 | 2.61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 | 402,000円 | +4.4% | +3.0% | 3.23% | 7.87倍 | 0.69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 | 273,600円 | +9.5% | +6.6% | 1.17% | 27.78倍 | 2.67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 |
| イオン北海 | 91,300円 | +7.9% | +18.5% | 1.75% | 25.45倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
