ジョイフル本田の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,737 | 1,761 | 1,737 | 1,752 | +15 | +0.9% | 147,400 |
| 2022/09/22 | 1,731 | 1,746 | 1,727 | 1,737 | +6 | +0.3% | 82,900 |
| 2022/09/21 | 1,750 | 1,755 | 1,731 | 1,731 | -30 | -1.7% | 93,800 |
| 2022/09/20 | 1,761 | 1,768 | 1,750 | 1,761 | +19 | +1.1% | 79,600 |
| 2022/09/16 | 1,755 | 1,756 | 1,726 | 1,742 | -13 | -0.7% | 90,700 |
| 2022/09/15 | 1,719 | 1,757 | 1,717 | 1,755 | +38 | +2.2% | 89,100 |
| 2022/09/14 | 1,728 | 1,741 | 1,715 | 1,717 | -49 | -2.8% | 111,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,760 | 1,766 | +3 | +0.2% | 51,900 |
| 2022/09/12 | 1,778 | 1,786 | 1,757 | 1,763 | -13 | -0.7% | 65,000 |
| 2022/09/09 | 1,755 | 1,780 | 1,755 | 1,776 | +19 | +1.1% | 141,000 |
| 2022/09/08 | 1,729 | 1,758 | 1,727 | 1,757 | +52 | +3% | 140,900 |
| 2022/09/07 | 1,693 | 1,707 | 1,685 | 1,705 | +12 | +0.7% | 79,100 |
| 2022/09/06 | 1,705 | 1,715 | 1,689 | 1,693 | -10 | -0.6% | 161,700 |
| 2022/09/05 | 1,730 | 1,732 | 1,703 | 1,703 | -29 | -1.7% | 103,200 |
| 2022/09/02 | 1,722 | 1,736 | 1,713 | 1,732 | +7 | +0.4% | 93,400 |
| 2022/09/01 | 1,731 | 1,741 | 1,712 | 1,725 | -16 | -0.9% | 105,300 |
| 2022/08/31 | 1,719 | 1,748 | 1,715 | 1,741 | +6 | +0.3% | 154,100 |
| 2022/08/30 | 1,715 | 1,740 | 1,702 | 1,735 | +29 | +1.7% | 61,200 |
| 2022/08/29 | 1,703 | 1,720 | 1,703 | 1,706 | -37 | -2.1% | 114,100 |
| 2022/08/26 | 1,752 | 1,758 | 1,740 | 1,743 | -11 | -0.6% | 89,200 |
| 2022/08/25 | 1,731 | 1,764 | 1,727 | 1,754 | +13 | +0.7% | 113,200 |
| 2022/08/24 | 1,727 | 1,741 | 1,720 | 1,741 | +27 | +1.6% | 153,000 |
| 2022/08/23 | 1,715 | 1,718 | 1,683 | 1,714 | -17 | -1% | 153,500 |
| 2022/08/22 | 1,743 | 1,743 | 1,721 | 1,731 | -32 | -1.8% | 203,000 |
| 2022/08/19 | 1,783 | 1,783 | 1,755 | 1,763 | -4 | -0.2% | 122,600 |
| 2022/08/18 | 1,784 | 1,795 | 1,761 | 1,767 | -13 | -0.7% | 148,900 |
| 2022/08/17 | 1,759 | 1,780 | 1,753 | 1,780 | +36 | +2.1% | 163,200 |
| 2022/08/16 | 1,732 | 1,751 | 1,725 | 1,744 | +26 | +1.5% | 164,400 |
| 2022/08/15 | 1,720 | 1,728 | 1,707 | 1,718 | +6 | +0.4% | 138,700 |
| 2022/08/12 | 1,685 | 1,712 | 1,684 | 1,712 | +42 | +2.5% | 220,200 |
| 2022/08/10 | 1,675 | 1,680 | 1,648 | 1,670 | +3 | +0.2% | 162,100 |
| 2022/08/09 | 1,668 | 1,682 | 1,661 | 1,667 | +8 | +0.5% | 135,500 |
| 2022/08/08 | 1,663 | 1,669 | 1,630 | 1,659 | -1 | -0.1% | 153,000 |
| 2022/08/05 | 1,609 | 1,667 | 1,607 | 1,660 | +49 | +3% | 313,300 |
| 2022/08/04 | 1,610 | 1,620 | 1,594 | 1,611 | +50 | +3.2% | 298,200 |
| 2022/08/03 | 1,605 | 1,605 | 1,558 | 1,561 | -29 | -1.8% | 152,600 |
| 2022/08/02 | 1,608 | 1,610 | 1,569 | 1,590 | -10 | -0.6% | 178,700 |
| 2022/08/01 | 1,580 | 1,602 | 1,580 | 1,600 | +30 | +1.9% | 114,000 |
| 2022/07/29 | 1,605 | 1,605 | 1,566 | 1,570 | -23 | -1.4% | 117,600 |
| 2022/07/28 | 1,605 | 1,605 | 1,571 | 1,593 | -14 | -0.9% | 183,700 |
| 2022/07/27 | 1,650 | 1,652 | 1,606 | 1,607 | -51 | -3.1% | 113,100 |
| 2022/07/26 | 1,670 | 1,670 | 1,651 | 1,658 | -11 | -0.7% | 88,400 |
| 2022/07/25 | 1,656 | 1,676 | 1,656 | 1,669 | -7 | -0.4% | 119,100 |
| 2022/07/22 | 1,678 | 1,687 | 1,668 | 1,676 | +1 | +0.1% | 137,900 |
| 2022/07/21 | 1,655 | 1,678 | 1,651 | 1,675 | +15 | +0.9% | 122,000 |
| 2022/07/20 | 1,645 | 1,660 | 1,639 | 1,660 | +30 | +1.8% | 204,400 |
| 2022/07/19 | 1,638 | 1,639 | 1,616 | 1,630 | +4 | +0.2% | 103,500 |
| 2022/07/15 | 1,635 | 1,636 | 1,617 | 1,626 | -6 | -0.4% | 89,200 |
| 2022/07/14 | 1,634 | 1,640 | 1,619 | 1,632 | -2 | -0.1% | 99,300 |
| 2022/07/13 | 1,611 | 1,636 | 1,611 | 1,634 | +27 | +1.7% | 124,800 |
651～
700
件表示中 / 2711件
類似銘柄と比較する
現在ご覧いただいている「ジョイ本田」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイ本田 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| アダストリア | 280,000円 | +4.1% | +19.0% | 3.21% | 10.45倍 | 1.68倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 物語コーポ | 348,000円 | +13.4% | +11.1% | 1.03% | 21.20倍 | 3.58倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
