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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 585 | 585 | 582 | 584 | -1 | -0.2% | 11,000 |
| 2010/06/22 | 585 | 586 | 580 | 585 | +1 | +0.2% | 11,100 |
| 2010/06/21 | 588 | 588 | 584 | 584 | -2 | -0.3% | 16,100 |
| 2010/06/18 | 586 | 587 | 586 | 586 | ±0 | ±0% | 14,000 |
| 2010/06/17 | 584 | 586 | 584 | 586 | +2 | +0.3% | 11,000 |
| 2010/06/16 | 579 | 584 | 578 | 584 | +6 | +1% | 13,600 |
| 2010/06/15 | 575 | 578 | 575 | 578 | +3 | +0.5% | 6,500 |
| 2010/06/14 | 573 | 575 | 572 | 575 | +4 | +0.7% | 11,100 |
| 2010/06/11 | 572 | 572 | 570 | 571 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 571 | 572 | 569 | 571 | +3 | +0.5% | 4,700 |
| 2010/06/09 | 566 | 568 | 565 | 568 | +2 | +0.4% | 3,800 |
| 2010/06/08 | 565 | 568 | 565 | 566 | +1 | +0.2% | 7,100 |
| 2010/06/07 | 560 | 565 | 559 | 565 | +3 | +0.5% | 16,200 |
| 2010/06/04 | 563 | 563 | 562 | 562 | -1 | -0.2% | 10,800 |
| 2010/06/03 | 563 | 563 | 562 | 563 | ±0 | ±0% | 15,400 |
| 2010/06/02 | 563 | 563 | 562 | 563 | ±0 | ±0% | 8,900 |
| 2010/06/01 | 562 | 563 | 562 | 563 | +1 | +0.2% | 9,500 |
| 2010/05/31 | 565 | 565 | 561 | 562 | -1 | -0.2% | 16,000 |
| 2010/05/28 | 565 | 565 | 562 | 563 | +3 | +0.5% | 8,900 |
| 2010/05/27 | 559 | 565 | 558 | 560 | +1 | +0.2% | 18,800 |
| 2010/05/26 | 560 | 561 | 558 | 559 | -4 | -0.7% | 12,200 |
| 2010/05/25 | 565 | 565 | 563 | 563 | -2 | -0.4% | 14,400 |
| 2010/05/24 | 565 | 565 | 562 | 565 | -6 | -1.1% | 12,400 |
| 2010/05/21 | 571 | 571 | 561 | 571 | +3 | +0.5% | 16,600 |
| 2010/05/20 | 568 | 570 | 568 | 568 | ±0 | ±0% | 3,600 |
| 2010/05/19 | 569 | 570 | 565 | 568 | ±0 | ±0% | 16,200 |
| 2010/05/18 | 571 | 575 | 568 | 568 | -2 | -0.4% | 18,400 |
| 2010/05/17 | 573 | 574 | 570 | 570 | -3 | -0.5% | 20,000 |
| 2010/05/14 | 571 | 576 | 571 | 573 | +2 | +0.4% | 6,500 |
| 2010/05/13 | 570 | 572 | 570 | 571 | +2 | +0.4% | 2,900 |
| 2010/05/12 | 570 | 571 | 569 | 569 | -1 | -0.2% | 14,100 |
| 2010/05/11 | 570 | 571 | 570 | 570 | +5 | +0.9% | 11,700 |
| 2010/05/10 | 565 | 565 | 562 | 565 | ±0 | ±0% | 18,400 |
| 2010/05/07 | 571 | 571 | 563 | 565 | -9 | -1.6% | 30,600 |
| 2010/05/06 | 573 | 574 | 572 | 574 | ±0 | ±0% | 18,100 |
| 2010/04/30 | 574 | 574 | 573 | 574 | ±0 | ±0% | 11,900 |
| 2010/04/28 | 574 | 574 | 572 | 574 | +1 | +0.2% | 14,000 |
| 2010/04/27 | 575 | 575 | 573 | 573 | -1 | -0.2% | 14,300 |
| 2010/04/26 | 574 | 574 | 573 | 574 | ±0 | ±0% | 15,900 |
| 2010/04/23 | 574 | 574 | 572 | 574 | ±0 | ±0% | 11,000 |
| 2010/04/22 | 574 | 574 | 572 | 574 | ±0 | ±0% | 16,000 |
| 2010/04/21 | 576 | 576 | 573 | 574 | +1 | +0.2% | 11,700 |
| 2010/04/20 | 573 | 574 | 571 | 573 | ±0 | ±0% | 17,300 |
| 2010/04/19 | 572 | 573 | 570 | 573 | +1 | +0.2% | 13,000 |
| 2010/04/16 | 572 | 573 | 570 | 572 | ±0 | ±0% | 25,600 |
| 2010/04/15 | 570 | 572 | 570 | 572 | +2 | +0.4% | 18,200 |
| 2010/04/14 | 570 | 571 | 570 | 570 | -1 | -0.2% | 12,400 |
| 2010/04/13 | 570 | 571 | 569 | 571 | +1 | +0.2% | 9,900 |
| 2010/04/12 | 570 | 570 | 569 | 570 | ±0 | ±0% | 15,300 |
| 2010/04/09 | 570 | 570 | 569 | 570 | ±0 | ±0% | 10,900 |
3401～
3450
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
