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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,095 | 1,095 | 1,090 | 1,090 | +6 | +0.6% | 13,400 |
| 2024/12/17 | 1,088 | 1,092 | 1,083 | 1,084 | ±0 | ±0% | 11,900 |
| 2024/12/16 | 1,088 | 1,092 | 1,083 | 1,084 | -1 | -0.1% | 11,900 |
| 2024/12/13 | 1,082 | 1,086 | 1,079 | 1,085 | +3 | +0.3% | 8,200 |
| 2024/12/12 | 1,080 | 1,089 | 1,079 | 1,082 | +3 | +0.3% | 12,600 |
| 2024/12/11 | 1,079 | 1,082 | 1,078 | 1,079 | +1 | +0.1% | 13,800 |
| 2024/12/10 | 1,078 | 1,080 | 1,077 | 1,078 | ±0 | ±0% | 6,700 |
| 2024/12/09 | 1,080 | 1,080 | 1,077 | 1,078 | ±0 | ±0% | 6,700 |
| 2024/12/06 | 1,075 | 1,079 | 1,075 | 1,078 | +2 | +0.2% | 4,800 |
| 2024/12/05 | 1,077 | 1,080 | 1,076 | 1,076 | -3 | -0.3% | 10,100 |
| 2024/12/04 | 1,075 | 1,080 | 1,075 | 1,079 | +4 | +0.4% | 14,100 |
| 2024/12/03 | 1,079 | 1,079 | 1,075 | 1,075 | -3 | -0.3% | 6,800 |
| 2024/12/02 | 1,071 | 1,080 | 1,071 | 1,078 | +6 | +0.6% | 7,500 |
| 2024/11/29 | 1,075 | 1,075 | 1,068 | 1,072 | -3 | -0.3% | 7,700 |
| 2024/11/28 | 1,073 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 8,500 |
| 2024/11/27 | 1,072 | 1,072 | 1,067 | 1,072 | +3 | +0.3% | 7,200 |
| 2024/11/26 | 1,067 | 1,073 | 1,067 | 1,069 | +2 | +0.2% | 5,400 |
| 2024/11/25 | 1,067 | 1,071 | 1,066 | 1,067 | ±0 | ±0% | 9,400 |
| 2024/11/22 | 1,064 | 1,069 | 1,062 | 1,067 | +6 | +0.6% | 7,100 |
| 2024/11/21 | 1,065 | 1,066 | 1,061 | 1,061 | -4 | -0.4% | 8,200 |
| 2024/11/20 | 1,064 | 1,071 | 1,064 | 1,065 | +1 | +0.1% | 8,500 |
| 2024/11/19 | 1,072 | 1,072 | 1,062 | 1,064 | -3 | -0.3% | 5,300 |
| 2024/11/18 | 1,071 | 1,071 | 1,062 | 1,067 | -4 | -0.4% | 5,500 |
| 2024/11/15 | 1,075 | 1,079 | 1,068 | 1,071 | +12 | +1.1% | 21,400 |
| 2024/11/14 | 1,059 | 1,063 | 1,058 | 1,059 | ±0 | ±0% | 8,400 |
| 2024/11/13 | 1,058 | 1,061 | 1,058 | 1,059 | +1 | +0.1% | 2,600 |
| 2024/11/12 | 1,059 | 1,059 | 1,057 | 1,058 | ±0 | ±0% | 6,300 |
| 2024/11/11 | 1,062 | 1,062 | 1,058 | 1,058 | ±0 | ±0% | 4,300 |
| 2024/11/08 | 1,058 | 1,060 | 1,057 | 1,058 | -1 | -0.1% | 4,200 |
| 2024/11/07 | 1,058 | 1,060 | 1,055 | 1,059 | +1 | +0.1% | 7,700 |
| 2024/11/06 | 1,058 | 1,062 | 1,057 | 1,058 | -3 | -0.3% | 6,100 |
| 2024/11/05 | 1,060 | 1,062 | 1,058 | 1,061 | +3 | +0.3% | 5,600 |
| 2024/11/01 | 1,063 | 1,063 | 1,057 | 1,058 | -5 | -0.5% | 10,100 |
| 2024/10/31 | 1,060 | 1,063 | 1,057 | 1,063 | +5 | +0.5% | 5,500 |
| 2024/10/30 | 1,060 | 1,061 | 1,058 | 1,058 | -2 | -0.2% | 9,000 |
| 2024/10/29 | 1,056 | 1,061 | 1,056 | 1,060 | +3 | +0.3% | 3,200 |
| 2024/10/28 | 1,062 | 1,062 | 1,057 | 1,057 | +2 | +0.2% | 4,300 |
| 2024/10/25 | 1,059 | 1,061 | 1,055 | 1,055 | -4 | -0.4% | 8,200 |
| 2024/10/24 | 1,059 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 7,600 |
| 2024/10/23 | 1,059 | 1,062 | 1,057 | 1,062 | +3 | +0.3% | 4,800 |
| 2024/10/22 | 1,062 | 1,063 | 1,057 | 1,059 | -3 | -0.3% | 4,200 |
| 2024/10/21 | 1,054 | 1,062 | 1,054 | 1,062 | +5 | +0.5% | 8,700 |
| 2024/10/18 | 1,060 | 1,060 | 1,056 | 1,057 | +2 | +0.2% | 6,100 |
| 2024/10/17 | 1,058 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,058 | 1,058 | 1,054 | 1,055 | +1 | +0.1% | 5,000 |
| 2024/10/15 | 1,056 | 1,057 | 1,054 | 1,054 | +1 | +0.1% | 5,600 |
| 2024/10/11 | 1,055 | 1,056 | 1,052 | 1,053 | -1 | -0.1% | 3,200 |
| 2024/10/10 | 1,059 | 1,059 | 1,052 | 1,054 | -2 | -0.2% | 10,800 |
| 2024/10/09 | 1,059 | 1,059 | 1,055 | 1,056 | -2 | -0.2% | 2,400 |
| 2024/10/08 | 1,059 | 1,059 | 1,055 | 1,058 | +3 | +0.3% | 2,300 |
151～
200
件表示中 / 3752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 | 112,800円 | +1.4% | -24.0% | 0.89% | 12.59倍 | 2.85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 |
| スクロール | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| 魚 力 | 247,600円 | +20.9% | +0.4% | 2.10% | 29.79倍 | 1.95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 | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84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 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
