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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +4 | +0.4% | 13,800 |
| 2024/03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 21,400 |
| 2024/03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -11 | -1.1% | 29,800 |
| 2024/02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -7 | -0.7% | 24,200 |
| 2024/02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -51 | -4.7% | 59,600 |
| 2024/02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +8 | +0.7% | 39,400 |
| 2024/02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +3 | +0.3% | 36,200 |
| 2024/02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +2 | +0.2% | 21,400 |
| 2024/02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -1 | -0.1% | 11,300 |
| 2024/02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +2 | +0.2% | 14,800 |
| 2024/02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -4 | -0.4% | 15,400 |
| 2024/02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +12 | +1.1% | 19,100 |
| 2024/02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -13 | -1.2% | 27,900 |
| 2024/02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -10 | -0.9% | 30,300 |
| 2024/02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +3 | +0.3% | 17,800 |
| 2024/02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +1 | +0.1% | 9,400 |
| 2024/02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4% | 14,100 |
| 2024/02/07 | 1,090 | 1,090 | 1,086 | 1,090 | ±0 | ±0% | 12,500 |
| 2024/02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +4 | +0.4% | 17,800 |
| 2024/02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +1 | +0.1% | 17,700 |
| 2024/02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +2 | +0.2% | 14,100 |
| 2024/02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -2 | -0.2% | 13,700 |
| 2024/01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +1 | +0.1% | 12,300 |
| 2024/01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +8 | +0.7% | 19,100 |
| 2024/01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +11 | +1% | 21,900 |
| 2024/01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +4 | +0.4% | 19,300 |
| 2024/01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +2 | +0.2% | 16,000 |
| 2024/01/24 | 1,059 | 1,059 | 1,055 | 1,059 | ±0 | ±0% | 8,000 |
| 2024/01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +12 | +1.1% | 40,000 |
| 2024/01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +8 | +0.8% | 25,000 |
| 2024/01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +2 | +0.2% | 8,600 |
| 2024/01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -2 | -0.2% | 11,700 |
| 2024/01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +1 | +0.1% | 29,600 |
| 2024/01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +1 | +0.1% | 20,500 |
| 2024/01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +2 | +0.2% | 17,100 |
| 2024/01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -5 | -0.5% | 18,900 |
| 2024/01/11 | 1,041 | 1,044 | 1,035 | 1,040 | ±0 | ±0% | 21,700 |
| 2024/01/10 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 16,700 |
| 2024/01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -1 | -0.1% | 22,200 |
| 2024/01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -1 | -0.1% | 28,600 |
| 2024/01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +24 | +2.4% | 26,000 |
| 2023/12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +11 | +1.1% | 17,200 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +4 | +0.4% | 11,700 |
| 2023/12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +3 | +0.3% | 19,900 |
| 2023/12/26 | 1,004 | 1,006 | 999 | 1,000 | -4 | -0.4% | 27,800 |
| 2023/12/25 | 1,004 | 1,009 | 1,001 | 1,004 | ±0 | ±0% | 10,800 |
| 2023/12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 32,600 |
| 2023/12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +4 | +0.4% | 14,100 |
| 2023/12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 30,400 |
| 2023/12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -3 | -0.3% | 20,200 |
51～
100
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
