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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 2,217 | 2,217 | 2,164 | 2,201 | -16 | -0.7% | 111,300 |
| 2024/04/18 | 2,214 | 2,238 | 2,203 | 2,217 | +11 | +0.5% | 58,000 |
| 2024/04/17 | 2,230 | 2,233 | 2,188 | 2,206 | -24 | -1.1% | 96,900 |
| 2024/04/16 | 2,273 | 2,273 | 2,215 | 2,230 | -61 | -2.7% | 132,100 |
| 2024/04/15 | 2,260 | 2,300 | 2,256 | 2,291 | +13 | +0.6% | 73,300 |
| 2024/04/12 | 2,297 | 2,303 | 2,262 | 2,278 | -16 | -0.7% | 110,700 |
| 2024/04/11 | 2,265 | 2,310 | 2,265 | 2,294 | +14 | +0.6% | 91,000 |
| 2024/04/10 | 2,280 | 2,300 | 2,273 | 2,280 | -1 | ±0% | 74,400 |
| 2024/04/09 | 2,260 | 2,285 | 2,256 | 2,281 | +21 | +0.9% | 75,800 |
| 2024/04/08 | 2,231 | 2,267 | 2,230 | 2,260 | +33 | +1.5% | 95,000 |
| 2024/04/05 | 2,210 | 2,235 | 2,201 | 2,227 | +11 | +0.5% | 117,300 |
| 2024/04/04 | 2,219 | 2,231 | 2,200 | 2,216 | +17 | +0.8% | 94,400 |
| 2024/04/03 | 2,209 | 2,216 | 2,179 | 2,199 | -2 | -0.1% | 112,200 |
| 2024/04/02 | 2,223 | 2,223 | 2,190 | 2,201 | -20 | -0.9% | 141,400 |
| 2024/04/01 | 2,207 | 2,235 | 2,200 | 2,221 | +30 | +1.4% | 139,700 |
| 2024/03/29 | 2,161 | 2,191 | 2,161 | 2,191 | +16 | +0.7% | 80,100 |
| 2024/03/28 | 2,191 | 2,201 | 2,161 | 2,175 | -27 | -1.2% | 137,100 |
| 2024/03/27 | 2,186 | 2,214 | 2,186 | 2,202 | +21 | +1% | 150,300 |
| 2024/03/26 | 2,210 | 2,216 | 2,154 | 2,181 | -33 | -1.5% | 161,800 |
| 2024/03/25 | 2,250 | 2,255 | 2,209 | 2,214 | -44 | -1.9% | 156,500 |
| 2024/03/22 | 2,268 | 2,269 | 2,240 | 2,258 | ±0 | ±0% | 91,900 |
| 2024/03/21 | 2,254 | 2,278 | 2,254 | 2,258 | +11 | +0.5% | 108,700 |
| 2024/03/19 | 2,220 | 2,249 | 2,217 | 2,247 | +27 | +1.2% | 95,100 |
| 2024/03/18 | 2,230 | 2,233 | 2,210 | 2,220 | +10 | +0.5% | 68,400 |
| 2024/03/15 | 2,200 | 2,229 | 2,190 | 2,210 | +19 | +0.9% | 152,000 |
| 2024/03/14 | 2,185 | 2,194 | 2,164 | 2,191 | +14 | +0.6% | 95,400 |
| 2024/03/13 | 2,192 | 2,192 | 2,158 | 2,177 | +6 | +0.3% | 94,300 |
| 2024/03/12 | 2,150 | 2,173 | 2,128 | 2,171 | +36 | +1.7% | 75,200 |
| 2024/03/11 | 2,150 | 2,150 | 2,113 | 2,135 | -9 | -0.4% | 65,300 |
| 2024/03/08 | 2,111 | 2,152 | 2,100 | 2,144 | +44 | +2.1% | 151,000 |
| 2024/03/07 | 2,090 | 2,106 | 2,083 | 2,100 | +21 | +1% | 80,400 |
| 2024/03/06 | 2,064 | 2,092 | 2,064 | 2,079 | +12 | +0.6% | 88,200 |
| 2024/03/05 | 2,065 | 2,078 | 2,044 | 2,067 | +2 | +0.1% | 66,300 |
| 2024/03/04 | 2,062 | 2,078 | 2,037 | 2,065 | -11 | -0.5% | 108,900 |
| 2024/03/01 | 2,080 | 2,082 | 2,064 | 2,076 | -11 | -0.5% | 82,100 |
| 2024/02/29 | 2,066 | 2,089 | 2,065 | 2,087 | +36 | +1.8% | 148,200 |
| 2024/02/28 | 2,045 | 2,066 | 2,044 | 2,051 | +16 | +0.8% | 104,900 |
| 2024/02/27 | 2,021 | 2,058 | 2,021 | 2,035 | +23 | +1.1% | 115,100 |
| 2024/02/26 | 2,020 | 2,028 | 2,008 | 2,012 | -3 | -0.1% | 72,200 |
| 2024/02/22 | 2,003 | 2,021 | 2,003 | 2,015 | +17 | +0.9% | 83,700 |
| 2024/02/21 | 2,007 | 2,010 | 1,983 | 1,998 | -14 | -0.7% | 114,100 |
| 2024/02/20 | 2,021 | 2,029 | 2,010 | 2,012 | -1 | ±0% | 69,100 |
| 2024/02/19 | 1,988 | 2,014 | 1,988 | 2,013 | +24 | +1.2% | 75,200 |
| 2024/02/16 | 1,991 | 2,000 | 1,979 | 1,989 | +6 | +0.3% | 96,700 |
| 2024/02/15 | 2,000 | 2,011 | 1,975 | 1,983 | -5 | -0.3% | 110,300 |
| 2024/02/14 | 1,999 | 2,008 | 1,976 | 1,988 | -2 | -0.1% | 100,200 |
| 2024/02/13 | 1,985 | 1,996 | 1,979 | 1,990 | +20 | +1% | 88,100 |
| 2024/02/09 | 1,946 | 1,975 | 1,937 | 1,970 | +20 | +1% | 77,100 |
| 2024/02/08 | 1,942 | 1,962 | 1,923 | 1,950 | +8 | +0.4% | 71,800 |
| 2024/02/07 | 1,968 | 1,976 | 1,932 | 1,942 | -22 | -1.1% | 132,000 |
301～
350
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
