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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,148 | 1,148 | 1,141 | 1,142 | -3 | -0.3% | 8,200 |
| 2025/09/18 | 1,149 | 1,149 | 1,145 | 1,145 | ±0 | ±0% | 4,900 |
| 2025/09/17 | 1,150 | 1,151 | 1,145 | 1,145 | -4 | -0.3% | 10,300 |
| 2025/09/16 | 1,150 | 1,152 | 1,149 | 1,149 | +4 | +0.3% | 5,800 |
| 2025/09/12 | 1,148 | 1,154 | 1,144 | 1,145 | -3 | -0.3% | 6,800 |
| 2025/09/11 | 1,143 | 1,148 | 1,143 | 1,148 | +2 | +0.2% | 6,200 |
| 2025/09/10 | 1,145 | 1,146 | 1,141 | 1,146 | +5 | +0.4% | 7,400 |
| 2025/09/09 | 1,140 | 1,144 | 1,140 | 1,141 | +2 | +0.2% | 7,000 |
| 2025/09/08 | 1,138 | 1,139 | 1,135 | 1,139 | +5 | +0.4% | 5,000 |
| 2025/09/05 | 1,134 | 1,138 | 1,133 | 1,134 | +3 | +0.3% | 10,200 |
| 2025/09/04 | 1,133 | 1,135 | 1,130 | 1,131 | -2 | -0.2% | 13,400 |
| 2025/09/03 | 1,138 | 1,138 | 1,133 | 1,133 | -4 | -0.4% | 10,400 |
| 2025/09/02 | 1,137 | 1,138 | 1,133 | 1,137 | -2 | -0.2% | 18,100 |
| 2025/09/01 | 1,142 | 1,144 | 1,139 | 1,139 | -7 | -0.6% | 23,900 |
| 2025/08/29 | 1,150 | 1,152 | 1,145 | 1,146 | -4 | -0.3% | 20,500 |
| 2025/08/28 | 1,142 | 1,157 | 1,141 | 1,150 | -35 | -3% | 72,700 |
| 2025/08/27 | 1,180 | 1,185 | 1,170 | 1,185 | +3 | +0.3% | 33,400 |
| 2025/08/26 | 1,181 | 1,184 | 1,173 | 1,182 | -1 | -0.1% | 40,100 |
| 2025/08/25 | 1,184 | 1,185 | 1,179 | 1,183 | +3 | +0.3% | 19,100 |
| 2025/08/22 | 1,176 | 1,180 | 1,175 | 1,180 | +1 | +0.1% | 12,500 |
| 2025/08/21 | 1,174 | 1,179 | 1,174 | 1,179 | +4 | +0.3% | 9,600 |
| 2025/08/20 | 1,175 | 1,180 | 1,173 | 1,175 | ±0 | ±0% | 15,400 |
| 2025/08/19 | 1,176 | 1,180 | 1,174 | 1,175 | -5 | -0.4% | 9,000 |
| 2025/08/18 | 1,173 | 1,180 | 1,168 | 1,180 | +7 | +0.6% | 17,400 |
| 2025/08/15 | 1,173 | 1,173 | 1,160 | 1,173 | +12 | +1% | 29,200 |
| 2025/08/14 | 1,156 | 1,177 | 1,155 | 1,161 | +8 | +0.7% | 35,800 |
| 2025/08/13 | 1,145 | 1,153 | 1,144 | 1,153 | +12 | +1.1% | 26,000 |
| 2025/08/12 | 1,135 | 1,142 | 1,131 | 1,141 | +4 | +0.4% | 14,100 |
| 2025/08/08 | 1,135 | 1,144 | 1,134 | 1,137 | +4 | +0.4% | 9,600 |
| 2025/08/07 | 1,130 | 1,136 | 1,130 | 1,133 | +3 | +0.3% | 10,400 |
| 2025/08/06 | 1,128 | 1,135 | 1,126 | 1,130 | +5 | +0.4% | 12,000 |
| 2025/08/05 | 1,128 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 11,300 |
| 2025/08/04 | 1,128 | 1,129 | 1,125 | 1,126 | -2 | -0.2% | 14,000 |
| 2025/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | +4 | +0.4% | 7,900 |
| 2025/07/31 | 1,125 | 1,127 | 1,124 | 1,124 | -1 | -0.1% | 8,900 |
| 2025/07/30 | 1,124 | 1,125 | 1,120 | 1,125 | +2 | +0.2% | 13,900 |
| 2025/07/29 | 1,124 | 1,124 | 1,121 | 1,123 | +2 | +0.2% | 6,700 |
| 2025/07/28 | 1,122 | 1,122 | 1,121 | 1,121 | -1 | -0.1% | 7,000 |
| 2025/07/25 | 1,119 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 7,700 |
| 2025/07/24 | 1,119 | 1,120 | 1,117 | 1,120 | ±0 | ±0% | 7,900 |
| 2025/07/23 | 1,119 | 1,120 | 1,117 | 1,120 | +1 | +0.1% | 10,800 |
| 2025/07/22 | 1,119 | 1,120 | 1,115 | 1,119 | ±0 | ±0% | 10,100 |
| 2025/07/18 | 1,118 | 1,119 | 1,115 | 1,119 | +3 | +0.3% | 9,100 |
| 2025/07/17 | 1,117 | 1,118 | 1,116 | 1,116 | ±0 | ±0% | 5,100 |
| 2025/07/16 | 1,116 | 1,116 | 1,113 | 1,116 | +3 | +0.3% | 8,100 |
| 2025/07/15 | 1,116 | 1,116 | 1,113 | 1,113 | -2 | -0.2% | 7,000 |
| 2025/07/14 | 1,113 | 1,115 | 1,112 | 1,115 | -1 | -0.1% | 2,900 |
| 2025/07/11 | 1,115 | 1,116 | 1,111 | 1,116 | +1 | +0.1% | 3,200 |
| 2025/07/10 | 1,112 | 1,116 | 1,111 | 1,115 | +2 | +0.2% | 7,300 |
| 2025/07/09 | 1,109 | 1,113 | 1,109 | 1,113 | ±0 | ±0% | 4,200 |
1～
50
件表示中 / 3785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 | 114,200円 | +4.0% | +52.1% | 0.88% | 11.21倍 | 2.87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 |
| 魚 力 | 257,300円 | +20.9% | +1.9% | 2.02% | 30.96倍 | 2.05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 |
| あさひ | 139,800円 | +5.2% | +2.2% | 3.58% | 9.98倍 | 0.93倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| コメ兵ＨＤ | 304,000円 | +25.8% | +22.4% | 3.49% | 7.26倍 | 1.02倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 日産東ＨＤ | 51,300円 | +2.4% | -11.8% | 4.68% | 7.63倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
