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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 1,232 | 1,235 | 1,231 | 1,231 | -3 | -0.2% | 5,100 |
| 2017/10/27 | 1,234 | 1,235 | 1,229 | 1,234 | +2 | +0.2% | 11,800 |
| 2017/10/26 | 1,231 | 1,234 | 1,230 | 1,232 | +1 | +0.1% | 6,200 |
| 2017/10/25 | 1,231 | 1,233 | 1,230 | 1,231 | -1 | -0.1% | 3,900 |
| 2017/10/24 | 1,228 | 1,235 | 1,228 | 1,232 | +2 | +0.2% | 8,400 |
| 2017/10/23 | 1,230 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 9,700 |
| 2017/10/20 | 1,235 | 1,235 | 1,226 | 1,230 | -3 | -0.2% | 8,500 |
| 2017/10/19 | 1,225 | 1,235 | 1,224 | 1,233 | +8 | +0.7% | 19,900 |
| 2017/10/18 | 1,224 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 8,100 |
| 2017/10/17 | 1,223 | 1,224 | 1,220 | 1,221 | +2 | +0.2% | 8,100 |
| 2017/10/16 | 1,220 | 1,222 | 1,218 | 1,219 | +1 | +0.1% | 7,000 |
| 2017/10/13 | 1,220 | 1,220 | 1,218 | 1,218 | -2 | -0.2% | 3,200 |
| 2017/10/12 | 1,219 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 5,000 |
| 2017/10/11 | 1,218 | 1,220 | 1,215 | 1,215 | -1 | -0.1% | 5,200 |
| 2017/10/10 | 1,218 | 1,220 | 1,215 | 1,216 | -2 | -0.2% | 8,900 |
| 2017/10/06 | 1,215 | 1,219 | 1,213 | 1,218 | +3 | +0.2% | 5,900 |
| 2017/10/05 | 1,217 | 1,217 | 1,212 | 1,215 | +3 | +0.2% | 6,400 |
| 2017/10/04 | 1,219 | 1,219 | 1,212 | 1,212 | -5 | -0.4% | 10,300 |
| 2017/10/03 | 1,225 | 1,225 | 1,212 | 1,217 | +5 | +0.4% | 9,900 |
| 2017/10/02 | 1,206 | 1,212 | 1,206 | 1,212 | +6 | +0.5% | 9,700 |
| 2017/09/29 | 1,209 | 1,212 | 1,205 | 1,206 | -1 | -0.1% | 6,300 |
| 2017/09/28 | 1,204 | 1,207 | 1,204 | 1,207 | +2 | +0.2% | 6,100 |
| 2017/09/27 | 1,205 | 1,206 | 1,204 | 1,205 | ±0 | ±0% | 9,100 |
| 2017/09/26 | 1,202 | 1,205 | 1,201 | 1,205 | +3 | +0.2% | 8,400 |
| 2017/09/25 | 1,200 | 1,204 | 1,198 | 1,202 | +1 | +0.1% | 8,700 |
| 2017/09/22 | 1,201 | 1,201 | 1,199 | 1,201 | -1 | -0.1% | 9,600 |
| 2017/09/21 | 1,202 | 1,202 | 1,199 | 1,202 | +3 | +0.3% | 9,000 |
| 2017/09/20 | 1,202 | 1,202 | 1,199 | 1,199 | ±0 | ±0% | 7,400 |
| 2017/09/19 | 1,202 | 1,203 | 1,199 | 1,199 | +1 | +0.1% | 7,400 |
| 2017/09/15 | 1,201 | 1,201 | 1,198 | 1,198 | ±0 | ±0% | 7,300 |
| 2017/09/14 | 1,201 | 1,201 | 1,198 | 1,198 | -2 | -0.2% | 4,300 |
| 2017/09/13 | 1,200 | 1,200 | 1,197 | 1,200 | +3 | +0.3% | 5,300 |
| 2017/09/12 | 1,198 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 8,300 |
| 2017/09/11 | 1,197 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 5,600 |
| 2017/09/08 | 1,198 | 1,198 | 1,196 | 1,197 | -1 | -0.1% | 3,600 |
| 2017/09/07 | 1,196 | 1,200 | 1,196 | 1,198 | +1 | +0.1% | 3,600 |
| 2017/09/06 | 1,196 | 1,200 | 1,196 | 1,197 | -1 | -0.1% | 8,000 |
| 2017/09/05 | 1,200 | 1,203 | 1,197 | 1,198 | -2 | -0.2% | 8,100 |
| 2017/09/04 | 1,200 | 1,201 | 1,198 | 1,200 | -2 | -0.2% | 4,800 |
| 2017/09/01 | 1,202 | 1,203 | 1,200 | 1,202 | +2 | +0.2% | 5,100 |
| 2017/08/31 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 2,900 |
| 2017/08/30 | 1,200 | 1,200 | 1,197 | 1,199 | +1 | +0.1% | 3,700 |
| 2017/08/29 | 1,198 | 1,198 | 1,197 | 1,198 | ±0 | ±0% | 3,200 |
| 2017/08/28 | 1,197 | 1,200 | 1,197 | 1,198 | -1 | -0.1% | 4,400 |
| 2017/08/25 | 1,199 | 1,199 | 1,197 | 1,199 | ±0 | ±0% | 3,700 |
| 2017/08/24 | 1,200 | 1,200 | 1,197 | 1,199 | ±0 | ±0% | 4,300 |
| 2017/08/23 | 1,198 | 1,199 | 1,198 | 1,199 | +1 | +0.1% | 3,800 |
| 2017/08/22 | 1,200 | 1,203 | 1,198 | 1,198 | -1 | -0.1% | 2,700 |
| 2017/08/21 | 1,202 | 1,203 | 1,199 | 1,199 | ±0 | ±0% | 3,600 |
| 2017/08/18 | 1,202 | 1,202 | 1,197 | 1,199 | ±0 | ±0% | 4,900 |
1901～
1950
件表示中 / 3759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 | 115,300円 | +4.0% | +52.1% | 0.87% | 11.32倍 | 2.90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 |
| あさひ | 141,800円 | +5.2% | +2.2% | 3.53% | 10.12倍 | 0.94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 |
| エターナルホスヒ | 318,000円 | +8.2% | -7.2% | 1.45% | 20.38倍 | 3.99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 |
| 魚 力 | 249,100円 | +20.9% | +0.4% | 2.09% | 29.97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 |
| ＭｒＭａｘＨＤ | 88,100円 | +4.7% | +8.4% | 2.84% | 10.88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 |
市場注目の銘柄
チャート関連のコラム
