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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 1,763 | 1,765 | 1,752 | 1,756 | +8 | +0.5% | 426,100 |
| 2023/06/13 | 1,757 | 1,766 | 1,747 | 1,748 | -11 | -0.6% | 341,400 |
| 2023/06/12 | 1,749 | 1,763 | 1,737 | 1,759 | +30 | +1.7% | 389,200 |
| 2023/06/09 | 1,732 | 1,736 | 1,720 | 1,729 | +22 | +1.3% | 732,000 |
| 2023/06/08 | 1,729 | 1,738 | 1,706 | 1,707 | -16 | -0.9% | 624,700 |
| 2023/06/07 | 1,734 | 1,746 | 1,722 | 1,723 | -3 | -0.2% | 360,000 |
| 2023/06/06 | 1,725 | 1,730 | 1,711 | 1,726 | -12 | -0.7% | 309,400 |
| 2023/06/05 | 1,743 | 1,746 | 1,731 | 1,738 | +12 | +0.7% | 329,800 |
| 2023/06/02 | 1,693 | 1,726 | 1,693 | 1,726 | +31 | +1.8% | 630,200 |
| 2023/06/01 | 1,708 | 1,722 | 1,694 | 1,695 | -21 | -1.2% | 291,500 |
| 2023/05/31 | 1,724 | 1,734 | 1,712 | 1,716 | -21 | -1.2% | 326,300 |
| 2023/05/30 | 1,729 | 1,744 | 1,725 | 1,737 | +4 | +0.2% | 221,200 |
| 2023/05/29 | 1,749 | 1,751 | 1,728 | 1,733 | -3 | -0.2% | 210,900 |
| 2023/05/26 | 1,772 | 1,776 | 1,735 | 1,736 | -44 | -2.5% | 1,059,400 |
| 2023/05/25 | 1,778 | 1,788 | 1,772 | 1,780 | -9 | -0.5% | 100,100 |
| 2023/05/24 | 1,771 | 1,792 | 1,771 | 1,789 | +7 | +0.4% | 110,300 |
| 2023/05/23 | 1,795 | 1,796 | 1,775 | 1,782 | -18 | -1% | 157,200 |
| 2023/05/22 | 1,798 | 1,809 | 1,781 | 1,800 | -3 | -0.2% | 186,700 |
| 2023/05/19 | 1,807 | 1,826 | 1,801 | 1,803 | -1 | -0.1% | 371,900 |
| 2023/05/18 | 1,819 | 1,819 | 1,796 | 1,804 | -6 | -0.3% | 140,900 |
| 2023/05/17 | 1,820 | 1,825 | 1,810 | 1,810 | -13 | -0.7% | 114,700 |
| 2023/05/16 | 1,804 | 1,823 | 1,801 | 1,823 | +17 | +0.9% | 97,400 |
| 2023/05/15 | 1,804 | 1,818 | 1,798 | 1,806 | +8 | +0.4% | 130,400 |
| 2023/05/12 | 1,770 | 1,799 | 1,769 | 1,798 | +23 | +1.3% | 230,200 |
| 2023/05/11 | 1,767 | 1,776 | 1,761 | 1,775 | -5 | -0.3% | 84,200 |
| 2023/05/10 | 1,797 | 1,802 | 1,776 | 1,780 | -22 | -1.2% | 121,700 |
| 2023/05/09 | 1,795 | 1,805 | 1,770 | 1,802 | -8 | -0.4% | 200,600 |
| 2023/05/08 | 1,799 | 1,858 | 1,797 | 1,810 | +29 | +1.6% | 285,000 |
| 2023/05/02 | 1,820 | 1,823 | 1,778 | 1,781 | -38 | -2.1% | 192,700 |
| 2023/05/01 | 1,816 | 1,820 | 1,801 | 1,819 | +12 | +0.7% | 127,300 |
| 2023/04/28 | 1,796 | 1,807 | 1,786 | 1,807 | +30 | +1.7% | 182,600 |
| 2023/04/27 | 1,780 | 1,788 | 1,774 | 1,777 | -13 | -0.7% | 102,600 |
| 2023/04/26 | 1,788 | 1,807 | 1,781 | 1,790 | -12 | -0.7% | 96,800 |
| 2023/04/25 | 1,796 | 1,811 | 1,791 | 1,802 | +14 | +0.8% | 88,900 |
| 2023/04/24 | 1,801 | 1,807 | 1,782 | 1,788 | -16 | -0.9% | 91,400 |
| 2023/04/21 | 1,803 | 1,814 | 1,787 | 1,804 | +9 | +0.5% | 103,900 |
| 2023/04/20 | 1,779 | 1,807 | 1,776 | 1,795 | +14 | +0.8% | 112,900 |
| 2023/04/19 | 1,769 | 1,781 | 1,763 | 1,781 | -3 | -0.2% | 120,600 |
| 2023/04/18 | 1,751 | 1,785 | 1,750 | 1,784 | +39 | +2.2% | 139,400 |
| 2023/04/17 | 1,752 | 1,753 | 1,736 | 1,745 | -8 | -0.5% | 113,400 |
| 2023/04/14 | 1,727 | 1,758 | 1,727 | 1,753 | +24 | +1.4% | 154,800 |
| 2023/04/13 | 1,711 | 1,730 | 1,707 | 1,729 | +18 | +1.1% | 78,900 |
| 2023/04/12 | 1,704 | 1,723 | 1,702 | 1,711 | +18 | +1.1% | 90,700 |
| 2023/04/11 | 1,692 | 1,707 | 1,692 | 1,693 | +11 | +0.7% | 69,100 |
| 2023/04/10 | 1,698 | 1,698 | 1,677 | 1,682 | +1 | +0.1% | 54,200 |
| 2023/04/07 | 1,676 | 1,689 | 1,676 | 1,681 | +5 | +0.3% | 78,700 |
| 2023/04/06 | 1,680 | 1,685 | 1,671 | 1,676 | -18 | -1.1% | 102,200 |
| 2023/04/05 | 1,716 | 1,718 | 1,692 | 1,694 | -32 | -1.9% | 96,500 |
| 2023/04/04 | 1,723 | 1,733 | 1,716 | 1,726 | -3 | -0.2% | 92,600 |
| 2023/04/03 | 1,731 | 1,742 | 1,720 | 1,729 | +16 | +0.9% | 80,500 |
351～
400
件表示中 / 2587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 | 198,300円 | +1.3% | +0.5% | 3.23% | 15.44倍 | 1.02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 |
| 物語コーポ | 353,000円 | +13.4% | +11.1% | 1.02% | 20.89倍 | 4.54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 |
| アトム | 69,000円 | +5.4% | +999.9% | 0.00% | - | 21.33倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91倍 | 0.63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 |
| 松屋フーズ | 643,000円 | +17.2% | -38.9% | 0.37% | 102.14倍 | 2.76倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
