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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 4,190 | 4,280 | 4,190 | 4,245 | +65 | +1.6% | 39,100 |
| 2014/11/18 | 4,135 | 4,185 | 4,055 | 4,180 | +25 | +0.6% | 32,400 |
| 2014/11/17 | 4,240 | 4,240 | 4,150 | 4,155 | -45 | -1.1% | 32,800 |
| 2014/11/14 | 4,190 | 4,220 | 4,165 | 4,200 | +20 | +0.5% | 61,700 |
| 2014/11/13 | 4,140 | 4,200 | 4,120 | 4,180 | +30 | +0.7% | 38,100 |
| 2014/11/12 | 4,110 | 4,190 | 4,100 | 4,150 | +40 | +1% | 53,100 |
| 2014/11/11 | 4,130 | 4,130 | 4,090 | 4,110 | -10 | -0.2% | 29,200 |
| 2014/11/10 | 4,075 | 4,130 | 4,045 | 4,120 | +5 | +0.1% | 39,400 |
| 2014/11/07 | 4,035 | 4,130 | 3,915 | 4,115 | +150 | +3.8% | 68,800 |
| 2014/11/06 | 4,030 | 4,075 | 3,960 | 3,965 | -125 | -3.1% | 32,000 |
| 2014/11/05 | 3,835 | 4,125 | 3,725 | 4,090 | +90 | +2.3% | 105,600 |
| 2014/11/04 | 4,050 | 4,065 | 3,945 | 4,000 | -25 | -0.6% | 81,700 |
| 2014/10/31 | 4,020 | 4,040 | 3,990 | 4,025 | +35 | +0.9% | 53,700 |
| 2014/10/30 | 3,950 | 4,020 | 3,950 | 3,990 | +50 | +1.3% | 49,000 |
| 2014/10/29 | 3,940 | 3,965 | 3,900 | 3,940 | +80 | +2.1% | 34,600 |
| 2014/10/28 | 3,910 | 3,910 | 3,845 | 3,860 | -75 | -1.9% | 11,200 |
| 2014/10/27 | 3,850 | 3,995 | 3,840 | 3,935 | +135 | +3.6% | 70,100 |
| 2014/10/24 | 3,710 | 3,810 | 3,705 | 3,800 | +110 | +3% | 38,300 |
| 2014/10/23 | 3,720 | 3,720 | 3,685 | 3,690 | -30 | -0.8% | 15,700 |
| 2014/10/22 | 3,700 | 3,730 | 3,675 | 3,720 | +70 | +1.9% | 19,300 |
| 2014/10/21 | 3,735 | 3,735 | 3,650 | 3,650 | -85 | -2.3% | 17,400 |
| 2014/10/20 | 3,780 | 3,780 | 3,700 | 3,735 | +10 | +0.3% | 30,900 |
| 2014/10/17 | 3,655 | 3,795 | 3,625 | 3,725 | +65 | +1.8% | 43,900 |
| 2014/10/16 | 3,670 | 3,740 | 3,650 | 3,660 | -80 | -2.1% | 33,100 |
| 2014/10/15 | 3,620 | 3,750 | 3,620 | 3,740 | +75 | +2% | 31,300 |
| 2014/10/14 | 3,615 | 3,680 | 3,590 | 3,665 | -30 | -0.8% | 24,200 |
| 2014/10/10 | 3,690 | 3,715 | 3,680 | 3,695 | -35 | -0.9% | 32,100 |
| 2014/10/09 | 3,730 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 33,700 |
| 2014/10/08 | 3,720 | 3,740 | 3,680 | 3,720 | +35 | +0.9% | 33,100 |
| 2014/10/07 | 3,625 | 3,710 | 3,605 | 3,685 | +75 | +2.1% | 44,300 |
| 2014/10/06 | 3,600 | 3,630 | 3,590 | 3,610 | +30 | +0.8% | 22,200 |
| 2014/10/03 | 3,550 | 3,585 | 3,515 | 3,580 | +50 | +1.4% | 41,700 |
| 2014/10/02 | 3,505 | 3,560 | 3,505 | 3,530 | +20 | +0.6% | 31,800 |
| 2014/10/01 | 3,570 | 3,570 | 3,510 | 3,510 | -30 | -0.8% | 20,100 |
| 2014/09/30 | 3,565 | 3,565 | 3,530 | 3,540 | -25 | -0.7% | 18,400 |
| 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 |
2601～
2650
件表示中 / 2746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 | 207,200円 | +1.3% | +0.5% | 3.09% | 15.62倍 | 1.01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 |
| アスクル | 145,000円 | +3.9% | -24.0% | 2.62% | 20.37倍 | 1.73倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57倍 | 0.66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 | 264,400円 | +9.5% | +6.6% | 1.21% | 26.84倍 | 2.59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 |
| アトム | 67,000円 | -8.4% | - | 0.00% | - | 25.52倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
