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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +6 | +0.6% | 19,400 |
| 2024/05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +1 | +0.1% | 9,100 |
| 2024/05/10 | 1,062 | 1,064 | 1,061 | 1,062 | ±0 | ±0% | 6,000 |
| 2024/05/09 | 1,066 | 1,066 | 1,060 | 1,062 | ±0 | ±0% | 4,800 |
| 2024/05/08 | 1,063 | 1,065 | 1,061 | 1,062 | ±0 | ±0% | 4,700 |
| 2024/05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -3 | -0.3% | 8,500 |
| 2024/05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +5 | +0.5% | 8,200 |
| 2024/05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -2 | -0.2% | 5,400 |
| 2024/04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +3 | +0.3% | 3,300 |
| 2024/04/26 | 1,062 | 1,064 | 1,058 | 1,059 | ±0 | ±0% | 4,400 |
| 2024/04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 4,300 |
| 2024/04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +4 | +0.4% | 7,100 |
| 2024/04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -5 | -0.5% | 9,100 |
| 2024/04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +14 | +1.3% | 6,500 |
| 2024/04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -3 | -0.3% | 8,000 |
| 2024/04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -1 | -0.1% | 10,100 |
| 2024/04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -12 | -1.1% | 8,100 |
| 2024/04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +8 | +0.8% | 15,800 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +8 | +0.8% | 5,100 |
| 2024/04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -1 | -0.1% | 4,000 |
| 2024/04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -4 | -0.4% | 7,500 |
| 2024/04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +3 | +0.3% | 5,100 |
| 2024/04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -5 | -0.5% | 7,000 |
| 2024/04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +8 | +0.8% | 7,100 |
| 2024/04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -3 | -0.3% | 5,400 |
| 2024/04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +5 | +0.5% | 4,200 |
| 2024/04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -9 | -0.9% | 6,800 |
| 2024/04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -3 | -0.3% | 7,100 |
| 2024/04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +2 | +0.2% | 10,500 |
| 2024/03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +6 | +0.6% | 17,900 |
| 2024/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 10,200 |
| 2024/03/27 | 1,041 | 1,046 | 1,038 | 1,040 | ±0 | ±0% | 9,600 |
| 2024/03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -2 | -0.2% | 10,800 |
| 2024/03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +12 | +1.2% | 14,200 |
| 2024/03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +3 | +0.3% | 17,600 |
| 2024/03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +3 | +0.3% | 9,500 |
| 2024/03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +9 | +0.9% | 10,700 |
| 2024/03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -1 | -0.1% | 15,800 |
| 2024/03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 10,800 |
| 2024/03/14 | 1,011 | 1,013 | 1,010 | 1,012 | ±0 | ±0% | 6,000 |
| 2024/03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -2 | -0.2% | 8,200 |
| 2024/03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 9,800 |
| 2024/03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -3 | -0.3% | 9,200 |
| 2024/03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +1 | +0.1% | 7,400 |
| 2024/03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -3 | -0.3% | 15,900 |
| 2024/03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -3 | -0.3% | 11,900 |
| 2024/03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +4 | +0.4% | 13,800 |
| 2024/03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 21,400 |
| 2024/03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -11 | -1.1% | 29,800 |
| 2024/02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -7 | -0.7% | 24,200 |
301～
350
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
