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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 3,590 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 18,100 |
| 2014/09/26 | 3,570 | 3,570 | 3,555 | 3,555 | -10 | -0.3% | 17,500 |
| 2014/09/25 | 3,555 | 3,565 | 3,535 | 3,565 | +5 | +0.1% | 22,300 |
| 2014/09/24 | 3,555 | 3,570 | 3,535 | 3,560 | -10 | -0.3% | 13,500 |
| 2014/09/22 | 3,575 | 3,580 | 3,550 | 3,570 | -10 | -0.3% | 13,300 |
| 2014/09/19 | 3,600 | 3,630 | 3,580 | 3,580 | -20 | -0.6% | 25,200 |
| 2014/09/18 | 3,625 | 3,635 | 3,570 | 3,600 | -15 | -0.4% | 37,200 |
| 2014/09/17 | 3,685 | 3,685 | 3,615 | 3,615 | -70 | -1.9% | 20,300 |
| 2014/09/16 | 3,710 | 3,710 | 3,630 | 3,685 | ±0 | ±0% | 15,700 |
| 2014/09/12 | 3,745 | 3,745 | 3,680 | 3,685 | -55 | -1.5% | 25,300 |
| 2014/09/11 | 3,745 | 3,750 | 3,715 | 3,740 | +15 | +0.4% | 11,200 |
| 2014/09/10 | 3,680 | 3,740 | 3,675 | 3,725 | ±0 | ±0% | 14,800 |
| 2014/09/09 | 3,730 | 3,735 | 3,675 | 3,725 | -5 | -0.1% | 16,400 |
| 2014/09/08 | 3,740 | 3,740 | 3,690 | 3,730 | +55 | +1.5% | 10,300 |
| 2014/09/05 | 3,625 | 3,700 | 3,620 | 3,675 | +65 | +1.8% | 15,200 |
| 2014/09/04 | 3,635 | 3,645 | 3,570 | 3,610 | -10 | -0.3% | 17,900 |
| 2014/09/03 | 3,720 | 3,740 | 3,620 | 3,620 | -100 | -2.7% | 35,400 |
| 2014/09/02 | 3,740 | 3,750 | 3,705 | 3,720 | ±0 | ±0% | 15,000 |
| 2014/09/01 | 3,760 | 3,765 | 3,710 | 3,720 | -40 | -1.1% | 10,000 |
| 2014/08/29 | 3,765 | 3,765 | 3,740 | 3,760 | +5 | +0.1% | 5,800 |
| 2014/08/28 | 3,805 | 3,805 | 3,745 | 3,755 | -55 | -1.4% | 13,800 |
| 2014/08/27 | 3,870 | 3,880 | 3,800 | 3,810 | -60 | -1.6% | 11,500 |
| 2014/08/26 | 3,960 | 3,960 | 3,870 | 3,870 | -20 | -0.5% | 14,100 |
| 2014/08/25 | 3,910 | 3,910 | 3,870 | 3,890 | -15 | -0.4% | 10,700 |
| 2014/08/22 | 3,920 | 3,935 | 3,875 | 3,905 | -5 | -0.1% | 18,200 |
| 2014/08/21 | 3,890 | 3,910 | 3,875 | 3,910 | +30 | +0.8% | 15,500 |
| 2014/08/20 | 3,900 | 3,900 | 3,865 | 3,880 | +20 | +0.5% | 7,200 |
| 2014/08/19 | 3,880 | 3,880 | 3,830 | 3,860 | -20 | -0.5% | 9,100 |
| 2014/08/18 | 3,835 | 3,880 | 3,750 | 3,880 | +95 | +2.5% | 20,000 |
| 2014/08/15 | 3,730 | 3,860 | 3,730 | 3,785 | +65 | +1.7% | 34,000 |
| 2014/08/14 | 3,735 | 3,735 | 3,670 | 3,720 | -25 | -0.7% | 21,800 |
| 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 |
2601～
2650
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
