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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,120 | 1,122 | 1,111 | 1,118 | +1 | +0.1% | 6,200 |
| 2015/07/29 | 1,122 | 1,122 | 1,114 | 1,117 | -4 | -0.4% | 2,300 |
| 2015/07/28 | 1,119 | 1,121 | 1,108 | 1,121 | -6 | -0.5% | 7,200 |
| 2015/07/27 | 1,128 | 1,128 | 1,119 | 1,127 | ±0 | ±0% | 7,300 |
| 2015/07/24 | 1,134 | 1,134 | 1,120 | 1,127 | +1 | +0.1% | 4,600 |
| 2015/07/23 | 1,125 | 1,126 | 1,118 | 1,126 | +1 | +0.1% | 5,500 |
| 2015/07/22 | 1,136 | 1,136 | 1,125 | 1,125 | -8 | -0.7% | 6,400 |
| 2015/07/21 | 1,122 | 1,135 | 1,118 | 1,133 | +16 | +1.4% | 14,500 |
| 2015/07/17 | 1,115 | 1,121 | 1,111 | 1,117 | +7 | +0.6% | 8,300 |
| 2015/07/16 | 1,114 | 1,115 | 1,110 | 1,110 | -4 | -0.4% | 8,100 |
| 2015/07/15 | 1,109 | 1,116 | 1,109 | 1,114 | +5 | +0.5% | 8,000 |
| 2015/07/14 | 1,110 | 1,114 | 1,108 | 1,109 | +9 | +0.8% | 12,800 |
| 2015/07/13 | 1,072 | 1,100 | 1,072 | 1,100 | +23 | +2.1% | 8,800 |
| 2015/07/10 | 1,078 | 1,097 | 1,060 | 1,077 | -3 | -0.3% | 14,900 |
| 2015/07/09 | 1,082 | 1,090 | 1,050 | 1,080 | -31 | -2.8% | 29,300 |
| 2015/07/08 | 1,110 | 1,114 | 1,103 | 1,111 | -6 | -0.5% | 9,700 |
| 2015/07/07 | 1,108 | 1,117 | 1,105 | 1,117 | +10 | +0.9% | 5,800 |
| 2015/07/06 | 1,101 | 1,107 | 1,100 | 1,107 | +5 | +0.5% | 16,500 |
| 2015/07/03 | 1,102 | 1,111 | 1,102 | 1,102 | +1 | +0.1% | 10,800 |
| 2015/07/02 | 1,101 | 1,117 | 1,101 | 1,101 | ±0 | ±0% | 14,200 |
| 2015/07/01 | 1,101 | 1,105 | 1,100 | 1,101 | ±0 | ±0% | 11,400 |
| 2015/06/30 | 1,100 | 1,105 | 1,099 | 1,101 | -4 | -0.4% | 20,700 |
| 2015/06/29 | 1,100 | 1,105 | 1,100 | 1,105 | -9 | -0.8% | 31,400 |
| 2015/06/26 | 1,102 | 1,130 | 1,102 | 1,114 | -46 | -4% | 64,500 |
| 2015/06/25 | 1,149 | 1,160 | 1,149 | 1,160 | +12 | +1% | 54,800 |
| 2015/06/24 | 1,154 | 1,154 | 1,147 | 1,148 | -2 | -0.2% | 41,700 |
| 2015/06/23 | 1,152 | 1,152 | 1,150 | 1,150 | +2 | +0.2% | 21,900 |
| 2015/06/22 | 1,147 | 1,150 | 1,146 | 1,148 | +1 | +0.1% | 16,400 |
| 2015/06/19 | 1,152 | 1,152 | 1,146 | 1,147 | -5 | -0.4% | 23,400 |
| 2015/06/18 | 1,150 | 1,154 | 1,147 | 1,152 | +5 | +0.4% | 17,500 |
| 2015/06/17 | 1,148 | 1,153 | 1,147 | 1,147 | -1 | -0.1% | 18,200 |
| 2015/06/16 | 1,152 | 1,152 | 1,148 | 1,148 | -2 | -0.2% | 20,600 |
| 2015/06/15 | 1,149 | 1,153 | 1,147 | 1,150 | +2 | +0.2% | 16,900 |
| 2015/06/12 | 1,146 | 1,151 | 1,146 | 1,148 | +2 | +0.2% | 8,400 |
| 2015/06/11 | 1,147 | 1,153 | 1,146 | 1,146 | -3 | -0.3% | 13,900 |
| 2015/06/10 | 1,147 | 1,156 | 1,147 | 1,149 | -1 | -0.1% | 13,200 |
| 2015/06/09 | 1,150 | 1,155 | 1,148 | 1,150 | +3 | +0.3% | 19,200 |
| 2015/06/08 | 1,149 | 1,155 | 1,147 | 1,147 | -8 | -0.7% | 17,100 |
| 2015/06/05 | 1,146 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 19,600 |
| 2015/06/04 | 1,152 | 1,155 | 1,145 | 1,145 | -7 | -0.6% | 24,000 |
| 2015/06/03 | 1,156 | 1,156 | 1,148 | 1,152 | -4 | -0.3% | 18,100 |
| 2015/06/02 | 1,161 | 1,161 | 1,152 | 1,156 | -5 | -0.4% | 18,800 |
| 2015/06/01 | 1,147 | 1,165 | 1,147 | 1,161 | +21 | +1.8% | 33,400 |
| 2015/05/29 | 1,135 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 12,900 |
| 2015/05/28 | 1,134 | 1,135 | 1,128 | 1,135 | +1 | +0.1% | 16,100 |
| 2015/05/27 | 1,135 | 1,135 | 1,114 | 1,134 | +26 | +2.3% | 28,800 |
| 2015/05/26 | 1,110 | 1,114 | 1,100 | 1,108 | +1 | +0.1% | 18,900 |
| 2015/05/25 | 1,110 | 1,110 | 1,097 | 1,107 | +12 | +1.1% | 20,900 |
| 2015/05/22 | 1,098 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 19,100 |
| 2015/05/21 | 1,096 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 13,300 |
2451～
2500
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
