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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 1,225 | 1,228 | 1,220 | 1,228 | +2 | +0.2% | 8,200 |
| 2018/10/31 | 1,226 | 1,226 | 1,224 | 1,226 | +1 | +0.1% | 1,600 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 7,000 |
| 2018/10/29 | 1,214 | 1,220 | 1,213 | 1,214 | ±0 | ±0% | 3,600 |
| 2018/10/26 | 1,219 | 1,229 | 1,214 | 1,214 | -2 | -0.2% | 7,100 |
| 2018/10/25 | 1,219 | 1,219 | 1,216 | 1,216 | -4 | -0.3% | 4,600 |
| 2018/10/24 | 1,225 | 1,225 | 1,218 | 1,220 | +2 | +0.2% | 3,400 |
| 2018/10/23 | 1,225 | 1,225 | 1,218 | 1,218 | -4 | -0.3% | 1,500 |
| 2018/10/22 | 1,222 | 1,222 | 1,220 | 1,222 | +1 | +0.1% | 4,600 |
| 2018/10/19 | 1,229 | 1,229 | 1,219 | 1,221 | -1 | -0.1% | 5,100 |
| 2018/10/18 | 1,229 | 1,229 | 1,221 | 1,222 | ±0 | ±0% | 5,400 |
| 2018/10/17 | 1,225 | 1,229 | 1,219 | 1,222 | +5 | +0.4% | 4,600 |
| 2018/10/16 | 1,225 | 1,225 | 1,216 | 1,217 | -8 | -0.7% | 6,100 |
| 2018/10/15 | 1,221 | 1,225 | 1,212 | 1,225 | +9 | +0.7% | 10,000 |
| 2018/10/12 | 1,215 | 1,221 | 1,215 | 1,216 | -3 | -0.2% | 6,400 |
| 2018/10/11 | 1,226 | 1,226 | 1,215 | 1,219 | -1 | -0.1% | 18,100 |
| 2018/10/10 | 1,225 | 1,225 | 1,218 | 1,220 | -7 | -0.6% | 11,900 |
| 2018/10/09 | 1,224 | 1,227 | 1,223 | 1,227 | +5 | +0.4% | 7,600 |
| 2018/10/05 | 1,221 | 1,223 | 1,217 | 1,222 | +2 | +0.2% | 6,200 |
| 2018/10/04 | 1,220 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 5,000 |
| 2018/10/03 | 1,220 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 7,900 |
| 2018/10/02 | 1,221 | 1,227 | 1,221 | 1,223 | +1 | +0.1% | 2,100 |
| 2018/10/01 | 1,221 | 1,228 | 1,221 | 1,222 | +2 | +0.2% | 4,200 |
| 2018/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 6,500 |
| 2018/09/27 | 1,227 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 5,500 |
| 2018/09/26 | 1,226 | 1,231 | 1,221 | 1,230 | +4 | +0.3% | 5,300 |
| 2018/09/25 | 1,220 | 1,226 | 1,220 | 1,226 | +4 | +0.3% | 13,100 |
| 2018/09/21 | 1,223 | 1,223 | 1,217 | 1,222 | +5 | +0.4% | 8,300 |
| 2018/09/20 | 1,223 | 1,223 | 1,217 | 1,217 | -1 | -0.1% | 6,600 |
| 2018/09/19 | 1,223 | 1,223 | 1,213 | 1,218 | +5 | +0.4% | 6,000 |
| 2018/09/18 | 1,215 | 1,223 | 1,212 | 1,213 | -2 | -0.2% | 16,400 |
| 2018/09/14 | 1,212 | 1,218 | 1,212 | 1,215 | +3 | +0.2% | 2,900 |
| 2018/09/13 | 1,213 | 1,225 | 1,212 | 1,212 | -3 | -0.2% | 10,400 |
| 2018/09/12 | 1,218 | 1,228 | 1,213 | 1,215 | -4 | -0.3% | 3,600 |
| 2018/09/11 | 1,213 | 1,222 | 1,213 | 1,219 | +5 | +0.4% | 3,000 |
| 2018/09/10 | 1,213 | 1,220 | 1,213 | 1,214 | -13 | -1.1% | 6,600 |
| 2018/09/07 | 1,213 | 1,227 | 1,211 | 1,227 | +14 | +1.2% | 5,900 |
| 2018/09/06 | 1,218 | 1,226 | 1,212 | 1,213 | -5 | -0.4% | 7,100 |
| 2018/09/05 | 1,230 | 1,230 | 1,218 | 1,218 | -9 | -0.7% | 14,900 |
| 2018/09/04 | 1,230 | 1,234 | 1,226 | 1,227 | -3 | -0.2% | 3,800 |
| 2018/09/03 | 1,231 | 1,238 | 1,226 | 1,230 | -8 | -0.6% | 5,600 |
| 2018/08/31 | 1,230 | 1,239 | 1,228 | 1,238 | +9 | +0.7% | 7,500 |
| 2018/08/30 | 1,235 | 1,239 | 1,229 | 1,229 | -6 | -0.5% | 11,900 |
| 2018/08/29 | 1,221 | 1,238 | 1,220 | 1,235 | -35 | -2.8% | 28,900 |
| 2018/08/28 | 1,280 | 1,282 | 1,270 | 1,270 | -8 | -0.6% | 35,200 |
| 2018/08/27 | 1,277 | 1,280 | 1,276 | 1,278 | +1 | +0.1% | 11,600 |
| 2018/08/24 | 1,272 | 1,277 | 1,272 | 1,277 | +5 | +0.4% | 7,500 |
| 2018/08/23 | 1,269 | 1,276 | 1,269 | 1,272 | +4 | +0.3% | 5,700 |
| 2018/08/22 | 1,270 | 1,271 | 1,268 | 1,268 | +2 | +0.2% | 5,600 |
| 2018/08/21 | 1,275 | 1,275 | 1,266 | 1,266 | -9 | -0.7% | 10,200 |
1651～
1700
件表示中 / 3757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 | 113,700円 | +1.4% | -24.0% | 0.88% | 12.69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 | 249,400円 | +20.9% | +0.4% | 2.09% | 30.01倍 | 1.97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 |
| エターナルホスヒ | 312,500円 | +8.2% | -7.2% | 1.47% | 20.03倍 | 3.93倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| ＭｒＭａｘＨＤ | 87,400円 | +4.7% | +8.4% | 2.86% | 10.79倍 | 0.81倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| コメ兵ＨＤ | 302,500円 | +25.8% | +22.4% | 3.50% | 7.21倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
