ジョイフル本田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/12 | 4,995 | 5,070 | 4,995 | 5,030 | +65 | +1.3% | 41,100 |
| 2015/06/11 | 4,950 | 4,990 | 4,915 | 4,965 | +50 | +1% | 21,100 |
| 2015/06/10 | 4,985 | 4,985 | 4,905 | 4,915 | -75 | -1.5% | 38,200 |
| 2015/06/09 | 5,060 | 5,090 | 4,990 | 4,990 | -80 | -1.6% | 50,100 |
| 2015/06/08 | 5,000 | 5,080 | 4,990 | 5,070 | +85 | +1.7% | 43,100 |
| 2015/06/05 | 4,930 | 4,995 | 4,930 | 4,985 | +55 | +1.1% | 43,400 |
| 2015/06/04 | 4,915 | 4,940 | 4,910 | 4,930 | +20 | +0.4% | 28,500 |
| 2015/06/03 | 4,925 | 4,935 | 4,905 | 4,910 | -15 | -0.3% | 17,800 |
| 2015/06/02 | 4,925 | 4,945 | 4,905 | 4,925 | ±0 | ±0% | 36,500 |
| 2015/06/01 | 4,900 | 4,935 | 4,900 | 4,925 | +25 | +0.5% | 37,300 |
| 2015/05/29 | 4,815 | 4,900 | 4,810 | 4,900 | +85 | +1.8% | 97,500 |
| 2015/05/28 | 4,800 | 4,840 | 4,795 | 4,815 | +20 | +0.4% | 41,600 |
| 2015/05/27 | 4,785 | 4,835 | 4,780 | 4,795 | -10 | -0.2% | 52,600 |
| 2015/05/26 | 4,845 | 4,845 | 4,775 | 4,805 | -40 | -0.8% | 41,500 |
| 2015/05/25 | 4,860 | 4,875 | 4,825 | 4,845 | ±0 | ±0% | 20,300 |
| 2015/05/22 | 4,795 | 4,845 | 4,790 | 4,845 | +60 | +1.3% | 22,300 |
| 2015/05/21 | 4,830 | 4,845 | 4,780 | 4,785 | -60 | -1.2% | 37,100 |
| 2015/05/20 | 4,860 | 4,860 | 4,820 | 4,845 | +15 | +0.3% | 22,600 |
| 2015/05/19 | 4,900 | 4,920 | 4,810 | 4,830 | -115 | -2.3% | 60,800 |
| 2015/05/18 | 4,875 | 4,965 | 4,855 | 4,945 | +75 | +1.5% | 43,600 |
| 2015/05/15 | 4,835 | 4,880 | 4,815 | 4,870 | +35 | +0.7% | 18,400 |
| 2015/05/14 | 4,840 | 4,855 | 4,805 | 4,835 | -5 | -0.1% | 25,200 |
| 2015/05/13 | 4,795 | 4,850 | 4,765 | 4,840 | +35 | +0.7% | 30,700 |
| 2015/05/12 | 4,780 | 4,825 | 4,700 | 4,805 | +15 | +0.3% | 37,200 |
| 2015/05/11 | 4,780 | 4,815 | 4,740 | 4,790 | +65 | +1.4% | 31,600 |
| 2015/05/08 | 4,830 | 4,950 | 4,680 | 4,725 | +80 | +1.7% | 94,100 |
| 2015/05/07 | 4,650 | 4,740 | 4,635 | 4,645 | -55 | -1.2% | 37,800 |
| 2015/05/01 | 4,685 | 4,735 | 4,665 | 4,700 | +20 | +0.4% | 33,500 |
| 2015/04/30 | 4,780 | 4,785 | 4,680 | 4,680 | -30 | -0.6% | 65,000 |
| 2015/04/28 | 4,790 | 4,880 | 4,710 | 4,710 | -145 | -3% | 232,100 |
| 2015/04/27 | 4,910 | 4,920 | 4,795 | 4,855 | -25 | -0.5% | 40,400 |
| 2015/04/24 | 4,850 | 4,930 | 4,810 | 4,880 | +45 | +0.9% | 52,900 |
| 2015/04/23 | 4,785 | 4,855 | 4,765 | 4,835 | +65 | +1.4% | 26,100 |
| 2015/04/22 | 4,785 | 4,785 | 4,735 | 4,770 | +55 | +1.2% | 21,500 |
| 2015/04/21 | 4,745 | 4,745 | 4,660 | 4,715 | -30 | -0.6% | 46,700 |
| 2015/04/20 | 4,890 | 4,890 | 4,725 | 4,745 | -135 | -2.8% | 48,200 |
| 2015/04/17 | 4,835 | 4,925 | 4,800 | 4,880 | ±0 | ±0% | 55,500 |
| 2015/04/16 | 4,845 | 4,880 | 4,720 | 4,880 | +35 | +0.7% | 52,000 |
| 2015/04/15 | 4,820 | 4,875 | 4,770 | 4,845 | +45 | +0.9% | 51,500 |
| 2015/04/14 | 4,680 | 4,840 | 4,670 | 4,800 | +125 | +2.7% | 65,700 |
| 2015/04/13 | 4,760 | 4,765 | 4,665 | 4,675 | -45 | -1% | 34,000 |
| 2015/04/10 | 4,795 | 4,820 | 4,700 | 4,720 | -145 | -3% | 78,100 |
| 2015/04/09 | 4,815 | 4,865 | 4,750 | 4,865 | ±0 | ±0% | 55,400 |
| 2015/04/08 | 4,750 | 4,880 | 4,745 | 4,865 | +190 | +4.1% | 116,400 |
| 2015/04/07 | 4,695 | 4,745 | 4,650 | 4,675 | +25 | +0.5% | 36,400 |
| 2015/04/06 | 4,750 | 4,750 | 4,575 | 4,650 | -110 | -2.3% | 29,700 |
| 2015/04/03 | 4,735 | 4,815 | 4,720 | 4,760 | +45 | +1% | 34,600 |
| 2015/04/02 | 4,630 | 4,720 | 4,590 | 4,715 | +135 | +2.9% | 43,300 |
| 2015/04/01 | 4,530 | 4,605 | 4,465 | 4,580 | -15 | -0.3% | 40,900 |
| 2015/03/31 | 4,570 | 4,650 | 4,540 | 4,595 | +95 | +2.1% | 41,300 |
2301～
2350
件表示中 / 2582件
類似銘柄と比較する
現在ご覧いただいている「ジョイ本田」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイ本田 | 199,700円 | +1.3% | +0.5% | 3.20% | 15.55倍 | 1.03倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 物語コーポ | 352,500円 | +13.4% | +11.1% | 1.02% | 20.85倍 | 4.53倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アトム | 67,900円 | +5.4% | +999.9% | 0.00% | - | 28.94倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ネクステージ | 157,300円 | +16.5% | -25.2% | 2.10% | 14.85倍 | 1.81倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ロイヤルＨＤ | 249,100円 | +7.4% | +29.1% | 1.12% | 22.71倍 | 2.58倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
