ジョイフルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/20 | 1,068 | 1,073 | 1,066 | 1,069 | +2 | +0.2% | 19,600 |
2024/05/17 | 1,066 | 1,068 | 1,061 | 1,067 | +1 | +0.1% | 8,700 |
2024/05/16 | 1,069 | 1,069 | 1,062 | 1,066 | +1 | +0.1% | 7,500 |
2024/05/15 | 1,069 | 1,069 | 1,063 | 1,065 | -4 | -0.4% | 6,400 |
2024/05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +6 | +0.6% | 19,400 |
2024/05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +1 | +0.1% | 9,100 |
2024/05/10 | 1,062 | 1,064 | 1,061 | 1,062 | ±0 | ±0% | 6,000 |
2024/05/09 | 1,066 | 1,066 | 1,060 | 1,062 | ±0 | ±0% | 4,800 |
2024/05/08 | 1,063 | 1,065 | 1,061 | 1,062 | ±0 | ±0% | 4,700 |
2024/05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -3 | -0.3% | 8,500 |
2024/05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +5 | +0.5% | 8,200 |
2024/05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -2 | -0.2% | 5,400 |
2024/04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +3 | +0.3% | 3,300 |
2024/04/26 | 1,062 | 1,064 | 1,058 | 1,059 | ±0 | ±0% | 4,400 |
2024/04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 4,300 |
2024/04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +4 | +0.4% | 7,100 |
2024/04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -5 | -0.5% | 9,100 |
2024/04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +14 | +1.3% | 6,500 |
2024/04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -3 | -0.3% | 8,000 |
2024/04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -1 | -0.1% | 10,100 |
2024/04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -12 | -1.1% | 8,100 |
2024/04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +8 | +0.8% | 15,800 |
2024/04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +8 | +0.8% | 5,100 |
2024/04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -1 | -0.1% | 4,000 |
2024/04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -4 | -0.4% | 7,500 |
2024/04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +3 | +0.3% | 5,100 |
2024/04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -5 | -0.5% | 7,000 |
2024/04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +8 | +0.8% | 7,100 |
2024/04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -3 | -0.3% | 5,400 |
2024/04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +5 | +0.5% | 4,200 |
2024/04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -9 | -0.9% | 6,800 |
2024/04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -3 | -0.3% | 7,100 |
2024/04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +2 | +0.2% | 10,500 |
2024/03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +6 | +0.6% | 17,900 |
2024/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 10,200 |
2024/03/27 | 1,041 | 1,046 | 1,038 | 1,040 | ±0 | ±0% | 9,600 |
2024/03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -2 | -0.2% | 10,800 |
2024/03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +12 | +1.2% | 14,200 |
2024/03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +3 | +0.3% | 17,600 |
2024/03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +3 | +0.3% | 9,500 |
2024/03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +9 | +0.9% | 10,700 |
2024/03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -1 | -0.1% | 15,800 |
2024/03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 10,800 |
2024/03/14 | 1,011 | 1,013 | 1,010 | 1,012 | ±0 | ±0% | 6,000 |
2024/03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -2 | -0.2% | 8,200 |
2024/03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 9,800 |
2024/03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -3 | -0.3% | 9,200 |
2024/03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +1 | +0.1% | 7,400 |
2024/03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -3 | -0.3% | 15,900 |
2024/03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -3 | -0.3% | 11,900 |
1~
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ジョイフル」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 |
---|---|---|---|---|---|---|---|---|
ジョイフル | 106,900円 | +6.1% | +81.7% | 0.94% | 10.76倍 | 3.58倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
日産東HD | 52,500円 | +0.7% | -16.3% | 4.57% | 7.75倍 | 0.61倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社3社を21年統合 |
魚 力 | 237,400円 | +3.5% | -9.8% | 2.19% | 27.84倍 | 1.92倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
ブックオフGH | 164,200円 | +9.0% | +18.4% | 1.52% | 15.46倍 | 1.69倍 |
|
中古本首位ブックオフの持株会社。店舗とECの連携強化。大型店やエンタメ強化店で出店再開 |
やまや | 311,000円 | +3.5% | +1.5% | 1.74% | 9.11倍 | 1.05倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。13年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム