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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -51 | -4.7% | 59,600 |
| 2024/02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +8 | +0.7% | 39,400 |
| 2024/02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +3 | +0.3% | 36,200 |
| 2024/02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +2 | +0.2% | 21,400 |
| 2024/02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -1 | -0.1% | 11,300 |
| 2024/02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +2 | +0.2% | 14,800 |
| 2024/02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -4 | -0.4% | 15,400 |
| 2024/02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +12 | +1.1% | 19,100 |
| 2024/02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -13 | -1.2% | 27,900 |
| 2024/02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -10 | -0.9% | 30,300 |
| 2024/02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +3 | +0.3% | 17,800 |
| 2024/02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +1 | +0.1% | 9,400 |
| 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 |
351～
400
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
