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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4% | 14,100 |
| 2024/02/07 | 1,090 | 1,090 | 1,086 | 1,090 | ±0 | ±0% | 12,500 |
| 2024/02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +4 | +0.4% | 17,800 |
| 2024/02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +1 | +0.1% | 17,700 |
| 2024/02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +2 | +0.2% | 14,100 |
| 2024/02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -2 | -0.2% | 13,700 |
| 2024/01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +1 | +0.1% | 12,300 |
| 2024/01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +8 | +0.7% | 19,100 |
| 2024/01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +11 | +1% | 21,900 |
| 2024/01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +4 | +0.4% | 19,300 |
| 2024/01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +2 | +0.2% | 16,000 |
| 2024/01/24 | 1,059 | 1,059 | 1,055 | 1,059 | ±0 | ±0% | 8,000 |
| 2024/01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +12 | +1.1% | 40,000 |
| 2024/01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +8 | +0.8% | 25,000 |
| 2024/01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +2 | +0.2% | 8,600 |
| 2024/01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -2 | -0.2% | 11,700 |
| 2024/01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +1 | +0.1% | 29,600 |
| 2024/01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +1 | +0.1% | 20,500 |
| 2024/01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +2 | +0.2% | 17,100 |
| 2024/01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -5 | -0.5% | 18,900 |
| 2024/01/11 | 1,041 | 1,044 | 1,035 | 1,040 | ±0 | ±0% | 21,700 |
| 2024/01/10 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 16,700 |
| 2024/01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -1 | -0.1% | 22,200 |
| 2024/01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -1 | -0.1% | 28,600 |
| 2024/01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +24 | +2.4% | 26,000 |
| 2023/12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +11 | +1.1% | 17,200 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +4 | +0.4% | 11,700 |
| 2023/12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +3 | +0.3% | 19,900 |
| 2023/12/26 | 1,004 | 1,006 | 999 | 1,000 | -4 | -0.4% | 27,800 |
| 2023/12/25 | 1,004 | 1,009 | 1,001 | 1,004 | ±0 | ±0% | 10,800 |
| 2023/12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 32,600 |
| 2023/12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +4 | +0.4% | 14,100 |
| 2023/12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 30,400 |
| 2023/12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -3 | -0.3% | 20,200 |
| 2023/12/18 | 1,019 | 1,019 | 1,000 | 1,004 | +1 | +0.1% | 23,500 |
| 2023/12/15 | 1,003 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 17,800 |
| 2023/12/14 | 1,007 | 1,007 | 1,001 | 1,003 | -5 | -0.5% | 14,600 |
| 2023/12/13 | 1,009 | 1,009 | 1,004 | 1,008 | ±0 | ±0% | 11,600 |
| 2023/12/12 | 1,011 | 1,011 | 1,005 | 1,008 | -2 | -0.2% | 9,800 |
| 2023/12/11 | 1,011 | 1,011 | 1,005 | 1,010 | +1 | +0.1% | 10,900 |
| 2023/12/08 | 1,011 | 1,012 | 1,008 | 1,009 | -1 | -0.1% | 9,000 |
| 2023/12/07 | 1,013 | 1,013 | 1,010 | 1,010 | -5 | -0.5% | 13,600 |
| 2023/12/06 | 1,015 | 1,020 | 1,010 | 1,015 | +3 | +0.3% | 9,500 |
| 2023/12/05 | 1,019 | 1,020 | 1,011 | 1,012 | -7 | -0.7% | 13,700 |
| 2023/12/04 | 1,025 | 1,025 | 1,016 | 1,019 | ±0 | ±0% | 5,200 |
| 2023/12/01 | 1,017 | 1,028 | 1,013 | 1,019 | +2 | +0.2% | 6,100 |
| 2023/11/30 | 1,019 | 1,019 | 1,010 | 1,017 | -1 | -0.1% | 10,400 |
| 2023/11/29 | 1,021 | 1,021 | 1,010 | 1,018 | -5 | -0.5% | 15,500 |
| 2023/11/28 | 1,029 | 1,029 | 1,023 | 1,023 | -3 | -0.3% | 13,700 |
| 2023/11/27 | 1,033 | 1,035 | 1,023 | 1,026 | -12 | -1.2% | 17,400 |
301～
350
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
