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 |
|---|---|---|---|---|---|---|---|
| 2014/08/13 | 3,860 | 3,860 | 3,730 | 3,745 | -50 | -1.3% | 24,100 |
| 2014/08/12 | 3,900 | 3,920 | 3,780 | 3,795 | -80 | -2.1% | 33,200 |
| 2014/08/11 | 3,740 | 3,875 | 3,715 | 3,875 | +210 | +5.7% | 45,100 |
| 2014/08/08 | 3,590 | 3,725 | 3,590 | 3,665 | +25 | +0.7% | 27,400 |
| 2014/08/07 | 3,510 | 3,655 | 3,510 | 3,640 | +90 | +2.5% | 31,600 |
| 2014/08/06 | 3,655 | 3,655 | 3,480 | 3,550 | -140 | -3.8% | 50,800 |
| 2014/08/05 | 3,785 | 3,880 | 3,650 | 3,690 | -105 | -2.8% | 75,700 |
| 2014/08/04 | 3,900 | 3,900 | 3,785 | 3,795 | -105 | -2.7% | 31,900 |
| 2014/08/01 | 3,930 | 3,945 | 3,865 | 3,900 | -65 | -1.6% | 36,100 |
| 2014/07/31 | 4,015 | 4,015 | 3,960 | 3,965 | -35 | -0.9% | 16,500 |
| 2014/07/30 | 3,985 | 4,020 | 3,985 | 4,000 | -20 | -0.5% | 14,600 |
| 2014/07/29 | 3,985 | 4,025 | 3,985 | 4,020 | +20 | +0.5% | 25,100 |
| 2014/07/28 | 4,065 | 4,065 | 3,980 | 4,000 | -10 | -0.2% | 22,300 |
| 2014/07/25 | 4,000 | 4,010 | 3,980 | 4,010 | +40 | +1% | 22,700 |
| 2014/07/24 | 3,965 | 4,000 | 3,925 | 3,970 | +50 | +1.3% | 25,700 |
| 2014/07/23 | 3,900 | 3,955 | 3,900 | 3,920 | +10 | +0.3% | 23,700 |
| 2014/07/22 | 3,980 | 3,980 | 3,900 | 3,910 | -55 | -1.4% | 24,900 |
| 2014/07/18 | 4,005 | 4,020 | 3,955 | 3,965 | -60 | -1.5% | 41,000 |
| 2014/07/17 | 4,145 | 4,150 | 4,010 | 4,025 | -85 | -2.1% | 48,600 |
| 2014/07/16 | 4,210 | 4,215 | 4,100 | 4,110 | -65 | -1.6% | 27,400 |
| 2014/07/15 | 4,170 | 4,205 | 4,145 | 4,175 | +15 | +0.4% | 16,300 |
| 2014/07/14 | 4,235 | 4,245 | 4,150 | 4,160 | -60 | -1.4% | 32,800 |
| 2014/07/11 | 4,005 | 4,250 | 4,005 | 4,220 | +170 | +4.2% | 71,000 |
| 2014/07/10 | 4,065 | 4,070 | 4,005 | 4,050 | ±0 | ±0% | 42,000 |
| 2014/07/09 | 4,105 | 4,105 | 4,015 | 4,050 | -65 | -1.6% | 44,700 |
| 2014/07/08 | 4,175 | 4,180 | 4,080 | 4,115 | -105 | -2.5% | 62,600 |
| 2014/07/07 | 4,270 | 4,305 | 4,210 | 4,220 | -70 | -1.6% | 28,600 |
| 2014/07/04 | 4,340 | 4,340 | 4,270 | 4,290 | -25 | -0.6% | 26,300 |
| 2014/07/03 | 4,360 | 4,380 | 4,300 | 4,315 | -45 | -1% | 22,100 |
| 2014/07/02 | 4,430 | 4,430 | 4,360 | 4,360 | -60 | -1.4% | 36,400 |
| 2014/07/01 | 4,395 | 4,440 | 4,350 | 4,420 | +55 | +1.3% | 63,700 |
| 2014/06/30 | 4,325 | 4,365 | 4,275 | 4,365 | +50 | +1.2% | 62,600 |
| 2014/06/27 | 4,340 | 4,340 | 4,265 | 4,315 | -50 | -1.1% | 54,100 |
| 2014/06/26 | 4,350 | 4,435 | 4,330 | 4,365 | +65 | +1.5% | 88,000 |
| 2014/06/25 | 4,315 | 4,320 | 4,270 | 4,300 | +50 | +1.2% | 71,700 |
| 2014/06/24 | 4,365 | 4,370 | 4,220 | 4,250 | -90 | -2.1% | 115,700 |
| 2014/06/23 | 4,465 | 4,490 | 4,315 | 4,340 | -165 | -3.7% | 133,000 |
| 2014/06/20 | 4,535 | 4,550 | 4,465 | 4,505 | -65 | -1.4% | 74,700 |
| 2014/06/19 | 4,600 | 4,650 | 4,530 | 4,570 | -100 | -2.1% | 65,700 |
| 2014/06/18 | 4,645 | 4,690 | 4,575 | 4,670 | -45 | -1% | 62,200 |
| 2014/06/17 | 4,715 | 4,720 | 4,655 | 4,715 | -5 | -0.1% | 40,000 |
| 2014/06/16 | 4,770 | 4,780 | 4,695 | 4,720 | +20 | +0.4% | 50,000 |
| 2014/06/13 | 4,660 | 4,715 | 4,635 | 4,700 | +75 | +1.6% | 67,300 |
| 2014/06/12 | 4,715 | 4,770 | 4,600 | 4,625 | -90 | -1.9% | 83,800 |
| 2014/06/11 | 4,705 | 4,825 | 4,690 | 4,715 | -95 | -2% | 97,000 |
| 2014/06/10 | 4,530 | 4,860 | 4,515 | 4,810 | +295 | +6.5% | 300,700 |
| 2014/06/09 | 4,700 | 4,720 | 4,500 | 4,515 | -205 | -4.3% | 239,800 |
| 2014/06/06 | 5,010 | 5,010 | 4,655 | 4,720 | -300 | -6% | 282,000 |
| 2014/06/05 | 5,190 | 5,220 | 5,000 | 5,020 | -160 | -3.1% | 86,500 |
| 2014/06/04 | 5,210 | 5,300 | 5,170 | 5,180 | -60 | -1.1% | 97,300 |
2601～
2650
件表示中 / 2680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 | 190,900円 | +1.3% | +0.5% | 3.35% | 14.66倍 | 0.95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 |
| 平和堂 | 250,500円 | +2.5% | +6.6% | 2.63% | 11.69倍 | 0.66倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 261,700円 | +4.1% | +19.0% | 3.44% | 9.77倍 | 1.57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 |
| くら寿司 | 295,000円 | +3.4% | -16.5% | 0.68% | 34.48倍 | 2.08倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| バローＨＤ | 225,000円 | +4.0% | +3.1% | 3.02% | 9.63倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
