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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,060 | 1,060 | 1,051 | 1,051 | -9 | -0.8% | 8,000 |
| 2024/09/17 | 1,060 | 1,061 | 1,055 | 1,060 | +5 | +0.5% | 5,900 |
| 2024/09/13 | 1,055 | 1,059 | 1,053 | 1,055 | ±0 | ±0% | 5,500 |
| 2024/09/12 | 1,057 | 1,058 | 1,055 | 1,055 | +3 | +0.3% | 3,400 |
| 2024/09/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1 | -0.1% | 4,500 |
| 2024/09/10 | 1,052 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 7,700 |
| 2024/09/09 | 1,050 | 1,054 | 1,050 | 1,050 | -1 | -0.1% | 9,200 |
| 2024/09/06 | 1,051 | 1,055 | 1,050 | 1,051 | -4 | -0.4% | 13,100 |
| 2024/09/05 | 1,051 | 1,056 | 1,050 | 1,055 | +3 | +0.3% | 9,900 |
| 2024/09/04 | 1,057 | 1,060 | 1,051 | 1,052 | -8 | -0.8% | 16,200 |
| 2024/09/03 | 1,060 | 1,060 | 1,057 | 1,060 | ±0 | ±0% | 8,800 |
| 2024/09/02 | 1,060 | 1,063 | 1,057 | 1,060 | ±0 | ±0% | 10,100 |
| 2024/08/30 | 1,069 | 1,069 | 1,055 | 1,060 | -9 | -0.8% | 10,400 |
| 2024/08/29 | 1,050 | 1,075 | 1,050 | 1,069 | -31 | -2.8% | 49,700 |
| 2024/08/28 | 1,102 | 1,117 | 1,100 | 1,100 | ±0 | ±0% | 49,600 |
| 2024/08/27 | 1,099 | 1,101 | 1,096 | 1,100 | +4 | +0.4% | 27,400 |
| 2024/08/26 | 1,094 | 1,099 | 1,093 | 1,096 | +3 | +0.3% | 18,300 |
| 2024/08/23 | 1,090 | 1,100 | 1,090 | 1,093 | +2 | +0.2% | 14,700 |
| 2024/08/22 | 1,091 | 1,093 | 1,090 | 1,091 | +1 | +0.1% | 8,200 |
| 2024/08/21 | 1,092 | 1,093 | 1,086 | 1,090 | +1 | +0.1% | 8,800 |
| 2024/08/20 | 1,091 | 1,092 | 1,085 | 1,089 | +1 | +0.1% | 12,700 |
| 2024/08/19 | 1,081 | 1,093 | 1,081 | 1,088 | -5 | -0.5% | 17,500 |
| 2024/08/16 | 1,086 | 1,093 | 1,086 | 1,093 | +3 | +0.3% | 13,400 |
| 2024/08/15 | 1,085 | 1,092 | 1,082 | 1,090 | -2 | -0.2% | 19,900 |
| 2024/08/14 | 1,088 | 1,092 | 1,083 | 1,092 | +1 | +0.1% | 21,400 |
| 2024/08/13 | 1,097 | 1,098 | 1,091 | 1,091 | +1 | +0.1% | 12,000 |
| 2024/08/09 | 1,095 | 1,098 | 1,086 | 1,090 | -5 | -0.5% | 8,600 |
| 2024/08/08 | 1,087 | 1,095 | 1,084 | 1,095 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,075 | 1,096 | 1,075 | 1,094 | +19 | +1.8% | 7,700 |
| 2024/08/06 | 1,072 | 1,101 | 1,059 | 1,075 | -13 | -1.2% | 30,500 |
| 2024/08/05 | 1,061 | 1,089 | 1,021 | 1,088 | -17 | -1.5% | 44,200 |
| 2024/08/02 | 1,110 | 1,111 | 1,080 | 1,105 | -8 | -0.7% | 40,500 |
| 2024/08/01 | 1,115 | 1,118 | 1,111 | 1,113 | -1 | -0.1% | 14,400 |
| 2024/07/31 | 1,114 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 3,100 |
| 2024/07/30 | 1,112 | 1,117 | 1,112 | 1,114 | +2 | +0.2% | 2,000 |
| 2024/07/29 | 1,116 | 1,119 | 1,105 | 1,112 | -4 | -0.4% | 14,900 |
| 2024/07/26 | 1,115 | 1,116 | 1,108 | 1,116 | +1 | +0.1% | 8,300 |
| 2024/07/25 | 1,103 | 1,116 | 1,100 | 1,115 | -3 | -0.3% | 14,500 |
| 2024/07/24 | 1,110 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 12,700 |
| 2024/07/23 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2% | 13,100 |
| 2024/07/22 | 1,093 | 1,097 | 1,092 | 1,097 | +4 | +0.4% | 12,200 |
| 2024/07/19 | 1,095 | 1,095 | 1,091 | 1,093 | +2 | +0.2% | 9,700 |
| 2024/07/18 | 1,093 | 1,094 | 1,091 | 1,091 | +1 | +0.1% | 15,900 |
| 2024/07/17 | 1,094 | 1,094 | 1,090 | 1,090 | -2 | -0.2% | 10,200 |
| 2024/07/16 | 1,093 | 1,094 | 1,090 | 1,092 | +3 | +0.3% | 7,800 |
| 2024/07/12 | 1,092 | 1,093 | 1,088 | 1,089 | -1 | -0.1% | 10,600 |
| 2024/07/11 | 1,092 | 1,093 | 1,090 | 1,090 | -1 | -0.1% | 8,400 |
| 2024/07/10 | 1,088 | 1,092 | 1,088 | 1,091 | +1 | +0.1% | 8,200 |
| 2024/07/09 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 9,800 |
| 2024/07/08 | 1,092 | 1,093 | 1,089 | 1,092 | ±0 | ±0% | 4,500 |
151～
200
件表示中 / 3690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 | 108,800円 | +1.4% | -24.0% | 0.92% | 12.15倍 | 2.74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 |
| フジコーポ | 192,300円 | +0.8% | +4.4% | 2.34% | 8.50倍 | 1.33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 |
| スクロール | 102,700円 | +5.2% | +17.9% | 5.01% | 8.03倍 | 1.00倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 日産東ＨＤ | 50,100円 | +0.7% | -16.3% | 4.79% | 6.62倍 | 0.51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 |
| エターナルホスヒ | 277,900円 | +8.2% | -7.2% | 1.66% | 17.81倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
