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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,113 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 8,000 |
| 2025/02/07 | 1,113 | 1,115 | 1,112 | 1,114 | +1 | +0.1% | 8,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,112 | 1,113 | +1 | +0.1% | 8,700 |
| 2025/02/05 | 1,115 | 1,115 | 1,108 | 1,112 | +2 | +0.2% | 16,700 |
| 2025/02/04 | 1,111 | 1,113 | 1,109 | 1,110 | ±0 | ±0% | 10,700 |
| 2025/02/03 | 1,111 | 1,113 | 1,109 | 1,110 | -1 | -0.1% | 10,700 |
| 2025/01/31 | 1,112 | 1,114 | 1,111 | 1,111 | -3 | -0.3% | 7,200 |
| 2025/01/30 | 1,114 | 1,115 | 1,111 | 1,114 | +1 | +0.1% | 14,900 |
| 2025/01/29 | 1,110 | 1,113 | 1,109 | 1,113 | +3 | +0.3% | 10,100 |
| 2025/01/28 | 1,107 | 1,112 | 1,107 | 1,110 | -4 | -0.4% | 5,600 |
| 2025/01/27 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/24 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/23 | 1,114 | 1,114 | 1,110 | 1,114 | +2 | +0.2% | 10,600 |
| 2025/01/22 | 1,104 | 1,112 | 1,104 | 1,112 | +4 | +0.4% | 14,500 |
| 2025/01/21 | 1,108 | 1,109 | 1,104 | 1,108 | +3 | +0.3% | 6,600 |
| 2025/01/20 | 1,112 | 1,112 | 1,105 | 1,105 | +1 | +0.1% | 9,000 |
| 2025/01/17 | 1,099 | 1,105 | 1,097 | 1,104 | +5 | +0.5% | 8,100 |
| 2025/01/16 | 1,098 | 1,101 | 1,095 | 1,099 | +4 | +0.4% | 17,400 |
| 2025/01/15 | 1,092 | 1,097 | 1,092 | 1,095 | +4 | +0.4% | 10,500 |
| 2025/01/14 | 1,094 | 1,095 | 1,090 | 1,091 | -1 | -0.1% | 12,900 |
| 2025/01/10 | 1,092 | 1,096 | 1,092 | 1,092 | ±0 | ±0% | 6,200 |
| 2025/01/09 | 1,093 | 1,096 | 1,092 | 1,092 | -1 | -0.1% | 7,000 |
| 2025/01/08 | 1,095 | 1,098 | 1,091 | 1,093 | ±0 | ±0% | 10,900 |
| 2025/01/07 | 1,095 | 1,095 | 1,090 | 1,093 | +3 | +0.3% | 5,600 |
| 2025/01/06 | 1,085 | 1,095 | 1,085 | 1,090 | -1 | -0.1% | 17,500 |
| 2024/12/30 | 1,081 | 1,092 | 1,081 | 1,091 | +9 | +0.8% | 8,400 |
| 2024/12/27 | 1,077 | 1,093 | 1,077 | 1,082 | -2 | -0.2% | 9,100 |
| 2024/12/26 | 1,082 | 1,084 | 1,078 | 1,084 | ±0 | ±0% | 17,800 |
| 2024/12/25 | 1,086 | 1,086 | 1,081 | 1,084 | -2 | -0.2% | 11,300 |
| 2024/12/24 | 1,091 | 1,095 | 1,073 | 1,086 | -5 | -0.5% | 25,500 |
| 2024/12/23 | 1,094 | 1,096 | 1,090 | 1,091 | -4 | -0.4% | 10,700 |
| 2024/12/20 | 1,093 | 1,096 | 1,089 | 1,095 | +6 | +0.6% | 12,300 |
| 2024/12/19 | 1,088 | 1,089 | 1,082 | 1,089 | -1 | -0.1% | 12,800 |
| 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 |
151～
200
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
