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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3443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 | 105,900円 | +6.1% | +81.7% | 0.94% | 10.66倍 | 3.55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 |
| ブックオフＧＨ | 167,200円 | +9.0% | +18.4% | 1.50% | 15.74倍 | 1.72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 |
| フジコーポ | 177,400円 | +0.9% | +1.4% | 2.25% | 8.28倍 | 1.37倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| チヨダ | 87,500円 | +2.1% | +8.5% | 3.89% | 21.97倍 | 0.61倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| やまや | 305,500円 | +3.4% | +96.4% | 1.70% | 10.04倍 | 1.10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
