Ｊｏｓｈｉｎ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,080 | 4,110 | 4,020 | 4,050 | -5 | -0.1% | 130,700 |
| 2026/08/06 | 4,040 | 4,085 | 3,975 | 4,055 | +55 | +1.4% | 94,900 |
| 2026/08/05 | 4,085 | 4,250 | 3,970 | 4,000 | -60 | -1.5% | 215,400 |
| 2026/08/04 | 4,015 | 4,185 | 3,855 | 4,060 | +50 | +1.2% | 336,800 |
| 2026/08/03 | 3,980 | 4,040 | 3,940 | 4,010 | +65 | +1.6% | 149,200 |
| 2026/07/31 | 3,970 | 4,040 | 3,895 | 3,945 | -65 | -1.6% | 167,900 |
| 2026/07/30 | 4,075 | 4,090 | 3,975 | 4,010 | -50 | -1.2% | 167,700 |
| 2026/07/29 | 4,000 | 4,085 | 3,970 | 4,060 | +20 | +0.5% | 178,000 |
| 2026/07/28 | 3,840 | 4,110 | 3,810 | 4,040 | +130 | +3.3% | 227,200 |
| 2026/07/27 | 3,715 | 3,930 | 3,700 | 3,910 | +140 | +3.7% | 223,200 |
| 2026/07/24 | 3,680 | 3,770 | 3,655 | 3,770 | +90 | +2.4% | 125,300 |
| 2026/07/23 | 3,780 | 3,835 | 3,560 | 3,680 | -110 | -2.9% | 241,400 |
| 2026/07/22 | 3,680 | 3,835 | 3,665 | 3,790 | +110 | +3% | 202,500 |
| 2026/07/21 | 3,575 | 3,705 | 3,570 | 3,680 | +115 | +3.2% | 137,200 |
| 2026/07/17 | 3,545 | 3,605 | 3,535 | 3,565 | +25 | +0.7% | 113,300 |
| 2026/07/16 | 3,550 | 3,575 | 3,500 | 3,540 | -10 | -0.3% | 66,700 |
| 2026/07/15 | 3,520 | 3,600 | 3,480 | 3,550 | +25 | +0.7% | 85,400 |
| 2026/07/14 | 3,440 | 3,525 | 3,430 | 3,525 | +100 | +2.9% | 84,100 |
| 2026/07/13 | 3,480 | 3,500 | 3,370 | 3,425 | -45 | -1.3% | 89,200 |
| 2026/07/10 | 3,495 | 3,510 | 3,430 | 3,470 | -25 | -0.7% | 66,200 |
| 2026/07/09 | 3,465 | 3,545 | 3,420 | 3,495 | +55 | +1.6% | 106,300 |
| 2026/07/08 | 3,420 | 3,480 | 3,370 | 3,440 | -15 | -0.4% | 125,900 |
| 2026/07/07 | 3,625 | 3,650 | 3,395 | 3,455 | -170 | -4.7% | 169,800 |
| 2026/07/06 | 3,650 | 3,670 | 3,555 | 3,625 | -30 | -0.8% | 150,300 |
| 2026/07/03 | 3,730 | 3,820 | 3,645 | 3,655 | -40 | -1.1% | 195,400 |
| 2026/07/02 | 4,095 | 4,100 | 3,690 | 3,695 | -385 | -9.4% | 237,000 |
| 2026/07/01 | 4,200 | 4,325 | 4,065 | 4,080 | +150 | +3.8% | 372,800 |
| 2026/06/30 | 3,980 | 4,010 | 3,920 | 3,930 | -40 | -1% | 103,500 |
| 2026/06/29 | 3,930 | 3,980 | 3,890 | 3,970 | +45 | +1.1% | 143,700 |
| 2026/06/26 | 3,935 | 3,950 | 3,900 | 3,925 | +5 | +0.1% | 60,700 |
| 2026/06/25 | 3,920 | 3,975 | 3,870 | 3,920 | +50 | +1.3% | 116,400 |
| 2026/06/24 | 3,800 | 3,905 | 3,780 | 3,870 | +60 | +1.6% | 110,200 |
| 2026/06/23 | 3,820 | 3,850 | 3,800 | 3,810 | -10 | -0.3% | 78,900 |
| 2026/06/22 | 3,800 | 3,850 | 3,740 | 3,820 | -10 | -0.3% | 105,700 |
| 2026/06/19 | 3,850 | 3,890 | 3,825 | 3,830 | ±0 | ±0% | 85,700 |
| 2026/06/18 | 3,845 | 3,870 | 3,750 | 3,830 | ±0 | ±0% | 98,000 |
| 2026/06/17 | 3,770 | 3,875 | 3,730 | 3,830 | +65 | +1.7% | 154,200 |
| 2026/06/16 | 3,720 | 3,765 | 3,625 | 3,765 | +75 | +2% | 225,000 |
| 2026/06/15 | 3,780 | 3,800 | 3,545 | 3,690 | -95 | -2.5% | 362,300 |
| 2026/06/12 | 3,925 | 3,940 | 3,715 | 3,785 | -115 | -2.9% | 325,200 |
| 2026/06/11 | 3,770 | 3,915 | 3,710 | 3,900 | +170 | +4.6% | 225,000 |
| 2026/06/10 | 3,695 | 3,805 | 3,680 | 3,730 | +75 | +2.1% | 207,300 |
| 2026/06/09 | 3,560 | 3,665 | 3,540 | 3,655 | +140 | +4% | 211,700 |
| 2026/06/08 | 3,440 | 3,540 | 3,400 | 3,515 | +55 | +1.6% | 166,900 |
| 2026/06/05 | 3,375 | 3,460 | 3,355 | 3,460 | +85 | +2.5% | 162,800 |
| 2026/06/04 | 3,200 | 3,390 | 3,185 | 3,375 | +210 | +6.6% | 245,200 |
| 2026/06/03 | 3,150 | 3,180 | 3,100 | 3,165 | +35 | +1.1% | 64,400 |
| 2026/06/02 | 3,030 | 3,140 | 3,020 | 3,130 | +70 | +2.3% | 112,500 |
| 2026/06/01 | 3,075 | 3,075 | 3,025 | 3,060 | -10 | -0.3% | 73,600 |
| 2026/05/29 | 2,994 | 3,095 | 2,983 | 3,070 | +94 | +3.2% | 134,000 |
1～
50
件表示中 / 4001件
類似銘柄と比較する
現在ご覧いただいている「Ｊｏｓｈｉｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊｏｓｈｉｎ | 405,000円 | +0.3% | +7.6% | 2.47% | 29.95倍 | 0.99倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| 松 屋 | 217,400円 | -3.7% | -50.0% | 0.55% | 220.71倍 | 4.14倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| イオン北海 | 82,600円 | +3.1% | +2.1% | 1.94% | 38.31倍 | 1.55倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| アスクル | 125,800円 | +22.4% | - | 1.59% | 28.16倍 | 2.36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 |
| ゲンキードラ | 361,000円 | +10.6% | +8.5% | 0.36% | 13.43倍 | 1.80倍 |
|
福井地盤のドラッグストア。近年は滋賀・愛知にも出店。低価格で集客、売上の約７割が食品 |
市場注目の銘柄
チャート関連のコラム
