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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,021 | 2,058 | 2,021 | 2,035 | +23 | +1.1% | 115,100 |
| 2024/02/26 | 2,020 | 2,028 | 2,008 | 2,012 | -3 | -0.1% | 72,200 |
| 2024/02/22 | 2,003 | 2,021 | 2,003 | 2,015 | +17 | +0.9% | 83,700 |
| 2024/02/21 | 2,007 | 2,010 | 1,983 | 1,998 | -14 | -0.7% | 114,100 |
| 2024/02/20 | 2,021 | 2,029 | 2,010 | 2,012 | -1 | ±0% | 69,100 |
| 2024/02/19 | 1,988 | 2,014 | 1,988 | 2,013 | +24 | +1.2% | 75,200 |
| 2024/02/16 | 1,991 | 2,000 | 1,979 | 1,989 | +6 | +0.3% | 96,700 |
| 2024/02/15 | 2,000 | 2,011 | 1,975 | 1,983 | -5 | -0.3% | 110,300 |
| 2024/02/14 | 1,999 | 2,008 | 1,976 | 1,988 | -2 | -0.1% | 100,200 |
| 2024/02/13 | 1,985 | 1,996 | 1,979 | 1,990 | +20 | +1% | 88,100 |
| 2024/02/09 | 1,946 | 1,975 | 1,937 | 1,970 | +20 | +1% | 77,100 |
| 2024/02/08 | 1,942 | 1,962 | 1,923 | 1,950 | +8 | +0.4% | 71,800 |
| 2024/02/07 | 1,968 | 1,976 | 1,932 | 1,942 | -22 | -1.1% | 132,000 |
| 2024/02/06 | 1,965 | 1,992 | 1,964 | 1,964 | +1 | +0.1% | 95,900 |
| 2024/02/05 | 1,953 | 1,979 | 1,936 | 1,963 | -24 | -1.2% | 192,300 |
| 2024/02/02 | 1,972 | 1,988 | 1,964 | 1,987 | +25 | +1.3% | 62,200 |
| 2024/02/01 | 1,942 | 1,977 | 1,942 | 1,962 | +2 | +0.1% | 90,400 |
| 2024/01/31 | 1,936 | 1,960 | 1,936 | 1,960 | +20 | +1% | 65,300 |
| 2024/01/30 | 1,942 | 1,955 | 1,936 | 1,940 | -5 | -0.3% | 70,000 |
| 2024/01/29 | 1,930 | 1,948 | 1,930 | 1,945 | +18 | +0.9% | 42,300 |
| 2024/01/26 | 1,949 | 1,949 | 1,925 | 1,927 | -20 | -1% | 79,500 |
| 2024/01/25 | 1,925 | 1,948 | 1,925 | 1,947 | +21 | +1.1% | 58,800 |
| 2024/01/24 | 1,931 | 1,943 | 1,916 | 1,926 | -15 | -0.8% | 114,900 |
| 2024/01/23 | 1,940 | 1,958 | 1,937 | 1,941 | -6 | -0.3% | 61,100 |
| 2024/01/22 | 1,935 | 1,951 | 1,935 | 1,947 | +11 | +0.6% | 45,400 |
| 2024/01/19 | 1,950 | 1,950 | 1,929 | 1,936 | -15 | -0.8% | 70,500 |
| 2024/01/18 | 1,926 | 1,958 | 1,926 | 1,951 | +30 | +1.6% | 111,100 |
| 2024/01/17 | 1,913 | 1,940 | 1,911 | 1,921 | +10 | +0.5% | 60,800 |
| 2024/01/16 | 1,930 | 1,930 | 1,904 | 1,911 | -16 | -0.8% | 83,800 |
| 2024/01/15 | 1,910 | 1,928 | 1,898 | 1,927 | +23 | +1.2% | 55,000 |
| 2024/01/12 | 1,929 | 1,941 | 1,894 | 1,904 | -17 | -0.9% | 136,400 |
| 2024/01/11 | 1,925 | 1,931 | 1,916 | 1,921 | +14 | +0.7% | 116,400 |
| 2024/01/10 | 1,907 | 1,922 | 1,899 | 1,907 | ±0 | ±0% | 116,500 |
| 2024/01/09 | 1,875 | 1,907 | 1,875 | 1,907 | +37 | +2% | 118,500 |
| 2024/01/05 | 1,865 | 1,874 | 1,863 | 1,870 | -2 | -0.1% | 46,800 |
| 2024/01/04 | 1,841 | 1,872 | 1,813 | 1,872 | +26 | +1.4% | 95,300 |
| 2023/12/29 | 1,844 | 1,847 | 1,841 | 1,846 | +2 | +0.1% | 59,600 |
| 2023/12/28 | 1,840 | 1,844 | 1,830 | 1,844 | +5 | +0.3% | 49,900 |
| 2023/12/27 | 1,835 | 1,843 | 1,833 | 1,839 | +6 | +0.3% | 108,400 |
| 2023/12/26 | 1,820 | 1,833 | 1,818 | 1,833 | +15 | +0.8% | 57,900 |
| 2023/12/25 | 1,825 | 1,829 | 1,813 | 1,818 | -3 | -0.2% | 47,900 |
| 2023/12/22 | 1,805 | 1,825 | 1,805 | 1,821 | +11 | +0.6% | 84,900 |
| 2023/12/21 | 1,799 | 1,813 | 1,792 | 1,810 | +6 | +0.3% | 86,400 |
| 2023/12/20 | 1,807 | 1,813 | 1,799 | 1,804 | +1 | +0.1% | 100,900 |
| 2023/12/19 | 1,805 | 1,805 | 1,781 | 1,803 | -4 | -0.2% | 153,800 |
| 2023/12/18 | 1,815 | 1,819 | 1,797 | 1,807 | -18 | -1% | 494,700 |
| 2023/12/15 | 1,818 | 1,825 | 1,803 | 1,825 | +5 | +0.3% | 147,300 |
| 2023/12/14 | 1,830 | 1,836 | 1,813 | 1,820 | +9 | +0.5% | 107,400 |
| 2023/12/13 | 1,814 | 1,817 | 1,803 | 1,811 | -4 | -0.2% | 79,300 |
| 2023/12/12 | 1,815 | 1,825 | 1,808 | 1,815 | +2 | +0.1% | 63,600 |
51～
100
件表示中 / 2459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 | 219,500円 | +8.2% | -8.0% | 2.28% | 17.40倍 | 1.16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 |
| 西松屋チェ | 224,400円 | +6.1% | +11.2% | 1.29% | 14.33倍 | 1.59倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 736,000円 | +7.1% | +17.8% | 1.58% | 12.88倍 | 1.54倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| サンエー | 468,000円 | +3.8% | +0.9% | 2.35% | 12.93倍 | 1.01倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| 物語コーポ | 363,000円 | +14.5% | +14.9% | 0.83% | 24.57倍 | 4.90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 |
市場注目の銘柄
チャート関連のコラム
