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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,616 | 1,616 | 1,598 | 1,607 | -16 | -1% | 127,400 |
| 2022/07/11 | 1,611 | 1,629 | 1,607 | 1,623 | +27 | +1.7% | 167,800 |
| 2022/07/08 | 1,594 | 1,612 | 1,588 | 1,596 | +6 | +0.4% | 205,800 |
| 2022/07/07 | 1,599 | 1,599 | 1,572 | 1,590 | -4 | -0.3% | 132,800 |
| 2022/07/06 | 1,589 | 1,599 | 1,586 | 1,594 | +10 | +0.6% | 162,100 |
| 2022/07/05 | 1,575 | 1,587 | 1,571 | 1,584 | +9 | +0.6% | 99,400 |
| 2022/07/04 | 1,587 | 1,593 | 1,570 | 1,575 | +2 | +0.1% | 113,400 |
| 2022/07/01 | 1,600 | 1,600 | 1,567 | 1,573 | -11 | -0.7% | 133,500 |
| 2022/06/30 | 1,587 | 1,606 | 1,582 | 1,584 | -4 | -0.3% | 172,900 |
| 2022/06/29 | 1,578 | 1,594 | 1,575 | 1,588 | -8 | -0.5% | 333,900 |
| 2022/06/28 | 1,568 | 1,596 | 1,568 | 1,596 | +24 | +1.5% | 242,500 |
| 2022/06/27 | 1,593 | 1,593 | 1,567 | 1,572 | -12 | -0.8% | 136,600 |
| 2022/06/24 | 1,578 | 1,588 | 1,572 | 1,584 | +18 | +1.1% | 157,900 |
| 2022/06/23 | 1,541 | 1,574 | 1,541 | 1,566 | +30 | +2% | 192,000 |
| 2022/06/22 | 1,537 | 1,545 | 1,529 | 1,536 | -12 | -0.8% | 174,800 |
| 2022/06/21 | 1,552 | 1,567 | 1,548 | 1,548 | -11 | -0.7% | 262,300 |
| 2022/06/20 | 1,532 | 1,564 | 1,532 | 1,559 | +19 | +1.2% | 290,300 |
| 2022/06/17 | 1,520 | 1,548 | 1,510 | 1,540 | -20 | -1.3% | 1,088,700 |
| 2022/06/16 | 1,571 | 1,580 | 1,550 | 1,560 | -10 | -0.6% | 1,323,600 |
| 2022/06/15 | 1,597 | 1,600 | 1,570 | 1,570 | -29 | -1.8% | 352,100 |
| 2022/06/14 | 1,593 | 1,610 | 1,591 | 1,599 | -17 | -1.1% | 305,800 |
| 2022/06/13 | 1,588 | 1,619 | 1,587 | 1,616 | +10 | +0.6% | 380,100 |
| 2022/06/10 | 1,614 | 1,625 | 1,603 | 1,606 | -13 | -0.8% | 328,000 |
| 2022/06/09 | 1,641 | 1,647 | 1,619 | 1,619 | -25 | -1.5% | 694,000 |
| 2022/06/08 | 1,645 | 1,660 | 1,642 | 1,644 | -7 | -0.4% | 333,500 |
| 2022/06/07 | 1,658 | 1,676 | 1,630 | 1,651 | +59 | +3.7% | 898,100 |
| 2022/06/06 | 1,577 | 1,597 | 1,572 | 1,592 | +11 | +0.7% | 278,500 |
| 2022/06/03 | 1,622 | 1,622 | 1,576 | 1,581 | -28 | -1.7% | 1,211,600 |
| 2022/06/02 | 1,614 | 1,620 | 1,604 | 1,609 | -5 | -0.3% | 208,600 |
| 2022/06/01 | 1,586 | 1,619 | 1,582 | 1,614 | +18 | +1.1% | 233,100 |
| 2022/05/31 | 1,572 | 1,597 | 1,567 | 1,596 | +18 | +1.1% | 454,800 |
| 2022/05/30 | 1,549 | 1,587 | 1,548 | 1,578 | +31 | +2% | 430,500 |
| 2022/05/27 | 1,559 | 1,561 | 1,536 | 1,547 | -5 | -0.3% | 925,800 |
| 2022/05/26 | 1,538 | 1,563 | 1,538 | 1,552 | +19 | +1.2% | 194,700 |
| 2022/05/25 | 1,518 | 1,545 | 1,518 | 1,533 | +9 | +0.6% | 165,900 |
| 2022/05/24 | 1,540 | 1,543 | 1,519 | 1,524 | -26 | -1.7% | 173,500 |
| 2022/05/23 | 1,525 | 1,556 | 1,522 | 1,550 | +29 | +1.9% | 244,900 |
| 2022/05/20 | 1,504 | 1,523 | 1,501 | 1,521 | +10 | +0.7% | 448,400 |
| 2022/05/19 | 1,495 | 1,517 | 1,491 | 1,511 | -3 | -0.2% | 171,600 |
| 2022/05/18 | 1,513 | 1,527 | 1,504 | 1,514 | +1 | +0.1% | 120,300 |
| 2022/05/17 | 1,515 | 1,529 | 1,508 | 1,513 | -2 | -0.1% | 117,300 |
| 2022/05/16 | 1,559 | 1,559 | 1,514 | 1,515 | -46 | -2.9% | 154,700 |
| 2022/05/13 | 1,549 | 1,561 | 1,531 | 1,561 | +11 | +0.7% | 318,100 |
| 2022/05/12 | 1,560 | 1,578 | 1,548 | 1,550 | -27 | -1.7% | 127,700 |
| 2022/05/11 | 1,574 | 1,605 | 1,574 | 1,577 | -11 | -0.7% | 123,400 |
| 2022/05/10 | 1,568 | 1,596 | 1,554 | 1,588 | +12 | +0.8% | 158,000 |
| 2022/05/09 | 1,569 | 1,597 | 1,559 | 1,576 | +7 | +0.4% | 317,100 |
| 2022/05/06 | 1,580 | 1,598 | 1,566 | 1,569 | -22 | -1.4% | 265,400 |
| 2022/05/02 | 1,567 | 1,596 | 1,567 | 1,591 | +32 | +2.1% | 146,500 |
| 2022/04/28 | 1,526 | 1,565 | 1,526 | 1,559 | +32 | +2.1% | 155,300 |
701～
750
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
