ジュンテンドーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 535 | 538 | 535 | 536 | +1 | +0.2% | 8,200 |
| 2024/10/02 | 537 | 539 | 535 | 535 | -8 | -1.5% | 5,800 |
| 2024/10/01 | 537 | 545 | 536 | 543 | +6 | +1.1% | 4,400 |
| 2024/09/30 | 535 | 550 | 535 | 537 | -1 | -0.2% | 8,500 |
| 2024/09/27 | 536 | 538 | 535 | 538 | +3 | +0.6% | 3,700 |
| 2024/09/26 | 535 | 538 | 535 | 535 | +1 | +0.2% | 5,900 |
| 2024/09/25 | 534 | 536 | 532 | 534 | ±0 | ±0% | 4,100 |
| 2024/09/24 | 534 | 537 | 533 | 534 | -1 | -0.2% | 5,600 |
| 2024/09/20 | 537 | 537 | 532 | 535 | ±0 | ±0% | 3,400 |
| 2024/09/19 | 533 | 537 | 532 | 535 | ±0 | ±0% | 3,800 |
| 2024/09/18 | 537 | 537 | 533 | 535 | -1 | -0.2% | 3,700 |
| 2024/09/17 | 535 | 536 | 532 | 536 | -1 | -0.2% | 3,400 |
| 2024/09/13 | 537 | 539 | 533 | 537 | -2 | -0.4% | 3,200 |
| 2024/09/12 | 536 | 539 | 534 | 539 | +3 | +0.6% | 1,800 |
| 2024/09/11 | 540 | 541 | 534 | 536 | -4 | -0.7% | 3,700 |
| 2024/09/10 | 540 | 552 | 537 | 540 | ±0 | ±0% | 6,700 |
| 2024/09/09 | 529 | 547 | 529 | 540 | -9 | -1.6% | 7,000 |
| 2024/09/06 | 550 | 550 | 542 | 549 | +1 | +0.2% | 4,600 |
| 2024/09/05 | 552 | 552 | 548 | 548 | -6 | -1.1% | 1,200 |
| 2024/09/04 | 553 | 554 | 546 | 554 | ±0 | ±0% | 4,800 |
| 2024/09/03 | 556 | 556 | 554 | 554 | -2 | -0.4% | 1,300 |
| 2024/09/02 | 555 | 556 | 553 | 556 | +1 | +0.2% | 1,500 |
| 2024/08/30 | 553 | 556 | 552 | 555 | ±0 | ±0% | 1,600 |
| 2024/08/29 | 554 | 556 | 553 | 555 | -2 | -0.4% | 2,600 |
| 2024/08/28 | 553 | 557 | 553 | 557 | -1 | -0.2% | 12,200 |
| 2024/08/27 | 556 | 558 | 556 | 558 | +1 | +0.2% | 3,400 |
| 2024/08/26 | 554 | 557 | 554 | 557 | +1 | +0.2% | 2,600 |
| 2024/08/23 | 555 | 556 | 554 | 556 | +1 | +0.2% | 2,300 |
| 2024/08/22 | 558 | 558 | 554 | 555 | -3 | -0.5% | 3,300 |
| 2024/08/21 | 556 | 558 | 556 | 558 | +1 | +0.2% | 800 |
| 2024/08/20 | 560 | 560 | 557 | 557 | +1 | +0.2% | 1,200 |
| 2024/08/19 | 559 | 560 | 556 | 556 | ±0 | ±0% | 2,100 |
| 2024/08/16 | 559 | 559 | 556 | 556 | -2 | -0.4% | 1,100 |
| 2024/08/15 | 557 | 560 | 557 | 558 | +1 | +0.2% | 600 |
| 2024/08/14 | 557 | 558 | 555 | 557 | ±0 | ±0% | 1,400 |
| 2024/08/13 | 563 | 563 | 555 | 557 | +8 | +1.5% | 1,700 |
| 2024/08/09 | 574 | 574 | 545 | 549 | -13 | -2.3% | 9,600 |
| 2024/08/08 | 548 | 562 | 543 | 562 | +19 | +3.5% | 2,200 |
| 2024/08/07 | 550 | 550 | 529 | 543 | +13 | +2.5% | 2,200 |
| 2024/08/06 | 520 | 549 | 520 | 530 | +5 | +1% | 6,000 |
| 2024/08/05 | 559 | 559 | 521 | 525 | -36 | -6.4% | 11,800 |
| 2024/08/02 | 564 | 564 | 561 | 561 | -3 | -0.5% | 3,600 |
| 2024/08/01 | 565 | 565 | 563 | 564 | -1 | -0.2% | 1,400 |
| 2024/07/31 | 567 | 569 | 563 | 565 | -2 | -0.4% | 3,900 |
| 2024/07/30 | 566 | 567 | 565 | 567 | +1 | +0.2% | 800 |
| 2024/07/29 | 567 | 567 | 564 | 566 | -1 | -0.2% | 2,200 |
| 2024/07/26 | 564 | 567 | 563 | 567 | +3 | +0.5% | 1,100 |
| 2024/07/25 | 566 | 568 | 563 | 564 | -2 | -0.4% | 4,600 |
| 2024/07/24 | 567 | 568 | 566 | 566 | ±0 | ±0% | 800 |
| 2024/07/23 | 567 | 568 | 566 | 566 | -4 | -0.7% | 1,500 |
201～
250
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「ジュンテント」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 |
|---|---|---|---|---|---|---|---|---|
| ジュンテント | 49,100円 | +0.3% | -12.7% | 2.04% | 39.82倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
| アクサスＨＤ | 13,600円 | +5.4% | - | 1.47% | 16.50倍 | 2.22倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| 東京一番 | 46,000円 | +8.5% | +38.6% | 0.00% | 14.01倍 | 2.31倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| 愛 眼 | 19,900円 | +6.2% | - | 0.00% | 25.91倍 | 0.32倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 北雄ラッキー | 310,000円 | +2.7% | +95.1% | 1.61% | 15.68倍 | 0.68倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
市場注目の銘柄
チャート関連のコラム
