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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 1,085 | 1,085 | 1,075 | 1,075 | -4 | -0.4% | 2,600 |
| 2016/08/05 | 1,085 | 1,085 | 1,078 | 1,079 | -3 | -0.3% | 4,900 |
| 2016/08/04 | 1,086 | 1,086 | 1,082 | 1,082 | -4 | -0.4% | 1,700 |
| 2016/08/03 | 1,081 | 1,088 | 1,080 | 1,086 | +4 | +0.4% | 3,400 |
| 2016/08/02 | 1,093 | 1,093 | 1,080 | 1,082 | -2 | -0.2% | 6,100 |
| 2016/08/01 | 1,083 | 1,087 | 1,083 | 1,084 | -1 | -0.1% | 1,300 |
| 2016/07/29 | 1,099 | 1,099 | 1,085 | 1,085 | -1 | -0.1% | 4,600 |
| 2016/07/28 | 1,087 | 1,098 | 1,085 | 1,086 | -1 | -0.1% | 5,200 |
| 2016/07/27 | 1,087 | 1,099 | 1,086 | 1,087 | -1 | -0.1% | 3,200 |
| 2016/07/26 | 1,088 | 1,088 | 1,088 | 1,088 | +1 | +0.1% | 400 |
| 2016/07/25 | 1,090 | 1,098 | 1,085 | 1,087 | -5 | -0.5% | 5,100 |
| 2016/07/22 | 1,100 | 1,100 | 1,089 | 1,092 | +4 | +0.4% | 7,500 |
| 2016/07/21 | 1,100 | 1,100 | 1,088 | 1,088 | -2 | -0.2% | 7,200 |
| 2016/07/20 | 1,098 | 1,100 | 1,083 | 1,090 | ±0 | ±0% | 9,800 |
| 2016/07/19 | 1,095 | 1,098 | 1,081 | 1,090 | +6 | +0.6% | 6,000 |
| 2016/07/15 | 1,095 | 1,095 | 1,081 | 1,084 | +2 | +0.2% | 5,400 |
| 2016/07/14 | 1,089 | 1,095 | 1,082 | 1,082 | -3 | -0.3% | 4,800 |
| 2016/07/13 | 1,085 | 1,086 | 1,081 | 1,085 | -1 | -0.1% | 3,200 |
| 2016/07/12 | 1,087 | 1,098 | 1,081 | 1,086 | -1 | -0.1% | 4,500 |
| 2016/07/11 | 1,095 | 1,095 | 1,077 | 1,087 | +5 | +0.5% | 7,300 |
| 2016/07/08 | 1,087 | 1,087 | 1,075 | 1,082 | -5 | -0.5% | 6,600 |
| 2016/07/07 | 1,077 | 1,087 | 1,077 | 1,087 | +10 | +0.9% | 3,400 |
| 2016/07/06 | 1,081 | 1,081 | 1,076 | 1,077 | -6 | -0.6% | 6,000 |
| 2016/07/05 | 1,094 | 1,094 | 1,080 | 1,083 | -8 | -0.7% | 1,600 |
| 2016/07/04 | 1,090 | 1,091 | 1,070 | 1,091 | +2 | +0.2% | 6,900 |
| 2016/07/01 | 1,073 | 1,089 | 1,071 | 1,089 | +16 | +1.5% | 7,300 |
| 2016/06/30 | 1,077 | 1,084 | 1,068 | 1,073 | -4 | -0.4% | 10,900 |
| 2016/06/29 | 1,085 | 1,089 | 1,060 | 1,077 | -9 | -0.8% | 6,500 |
| 2016/06/28 | 1,041 | 1,090 | 1,024 | 1,086 | -37 | -3.3% | 22,600 |
| 2016/06/27 | 1,115 | 1,126 | 1,100 | 1,123 | +8 | +0.7% | 30,800 |
| 2016/06/24 | 1,124 | 1,126 | 1,060 | 1,115 | -5 | -0.4% | 23,400 |
| 2016/06/23 | 1,120 | 1,126 | 1,115 | 1,120 | ±0 | ±0% | 11,400 |
| 2016/06/22 | 1,120 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 9,200 |
| 2016/06/21 | 1,123 | 1,123 | 1,120 | 1,120 | -3 | -0.3% | 7,700 |
| 2016/06/20 | 1,126 | 1,126 | 1,121 | 1,123 | +1 | +0.1% | 8,300 |
| 2016/06/17 | 1,121 | 1,126 | 1,121 | 1,122 | +2 | +0.2% | 7,700 |
| 2016/06/16 | 1,125 | 1,127 | 1,120 | 1,120 | -2 | -0.2% | 8,600 |
| 2016/06/15 | 1,125 | 1,125 | 1,120 | 1,122 | -5 | -0.4% | 8,600 |
| 2016/06/14 | 1,120 | 1,127 | 1,120 | 1,127 | +3 | +0.3% | 16,000 |
| 2016/06/13 | 1,123 | 1,126 | 1,122 | 1,124 | -2 | -0.2% | 8,900 |
| 2016/06/10 | 1,126 | 1,127 | 1,123 | 1,126 | -1 | -0.1% | 3,700 |
| 2016/06/09 | 1,122 | 1,127 | 1,120 | 1,127 | +4 | +0.4% | 4,700 |
| 2016/06/08 | 1,122 | 1,125 | 1,122 | 1,123 | -4 | -0.4% | 3,300 |
| 2016/06/07 | 1,125 | 1,127 | 1,120 | 1,127 | +5 | +0.4% | 7,900 |
| 2016/06/06 | 1,125 | 1,127 | 1,121 | 1,122 | -3 | -0.3% | 5,100 |
| 2016/06/03 | 1,127 | 1,127 | 1,125 | 1,125 | -1 | -0.1% | 9,000 |
| 2016/06/02 | 1,127 | 1,127 | 1,124 | 1,126 | +1 | +0.1% | 5,100 |
| 2016/06/01 | 1,125 | 1,127 | 1,124 | 1,125 | ±0 | ±0% | 5,800 |
| 2016/05/31 | 1,123 | 1,125 | 1,122 | 1,125 | +2 | +0.2% | 2,500 |
| 2016/05/30 | 1,123 | 1,124 | 1,120 | 1,123 | -1 | -0.1% | 4,500 |
2201～
2250
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
