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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,812 | 1,830 | 1,799 | 1,816 | -21 | -1.1% | 550,300 |
| 2024/12/18 | 1,840 | 1,844 | 1,827 | 1,837 | +10 | +0.5% | 530,500 |
| 2024/12/17 | 1,821 | 1,843 | 1,821 | 1,827 | -1 | -0.1% | 302,800 |
| 2024/12/16 | 1,838 | 1,839 | 1,818 | 1,828 | -14 | -0.8% | 241,600 |
| 2024/12/13 | 1,834 | 1,845 | 1,829 | 1,842 | -4 | -0.2% | 173,100 |
| 2024/12/12 | 1,837 | 1,853 | 1,823 | 1,846 | +17 | +0.9% | 294,400 |
| 2024/12/11 | 1,840 | 1,845 | 1,817 | 1,829 | -7 | -0.4% | 261,000 |
| 2024/12/10 | 1,840 | 1,851 | 1,833 | 1,836 | -4 | -0.2% | 230,800 |
| 2024/12/09 | 1,830 | 1,840 | 1,823 | 1,840 | +18 | +1% | 253,400 |
| 2024/12/06 | 1,820 | 1,829 | 1,816 | 1,822 | +1 | +0.1% | 242,100 |
| 2024/12/05 | 1,849 | 1,851 | 1,808 | 1,821 | -28 | -1.5% | 429,100 |
| 2024/12/04 | 1,818 | 1,859 | 1,815 | 1,849 | +41 | +2.3% | 838,700 |
| 2024/12/03 | 1,795 | 1,809 | 1,785 | 1,808 | +12 | +0.7% | 1,044,400 |
| 2024/12/02 | 1,769 | 1,828 | 1,767 | 1,796 | +15 | +0.8% | 4,965,300 |
| 2024/11/29 | 1,790 | 1,800 | 1,781 | 1,781 | -12 | -0.7% | 441,500 |
| 2024/11/28 | 1,786 | 1,803 | 1,785 | 1,793 | +7 | +0.4% | 467,800 |
| 2024/11/27 | 1,781 | 1,807 | 1,781 | 1,786 | +1 | +0.1% | 903,200 |
| 2024/11/26 | 1,777 | 1,794 | 1,763 | 1,785 | -9 | -0.5% | 2,202,200 |
| 2024/11/25 | 1,831 | 1,837 | 1,789 | 1,794 | -35 | -1.9% | 2,037,900 |
| 2024/11/22 | 1,800 | 1,861 | 1,790 | 1,829 | +28 | +1.6% | 802,400 |
| 2024/11/21 | 1,814 | 1,825 | 1,787 | 1,801 | -8 | -0.4% | 743,700 |
| 2024/11/20 | 1,783 | 1,835 | 1,782 | 1,809 | +10 | +0.6% | 810,300 |
| 2024/11/19 | 1,766 | 1,808 | 1,766 | 1,799 | +33 | +1.9% | 955,800 |
| 2024/11/18 | 1,743 | 1,784 | 1,743 | 1,766 | -217 | -10.9% | 1,637,000 |
| 2024/11/15 | 1,995 | 2,000 | 1,983 | 1,983 | -3 | -0.2% | 38,000 |
| 2024/11/14 | 1,991 | 1,997 | 1,982 | 1,986 | -11 | -0.6% | 60,700 |
| 2024/11/13 | 1,995 | 2,007 | 1,990 | 1,997 | ±0 | ±0% | 63,400 |
| 2024/11/12 | 2,000 | 2,026 | 1,996 | 1,997 | -3 | -0.2% | 82,100 |
| 2024/11/11 | 1,994 | 2,000 | 1,981 | 2,000 | +3 | +0.2% | 43,900 |
| 2024/11/08 | 2,013 | 2,013 | 1,989 | 1,997 | +6 | +0.3% | 80,700 |
| 2024/11/07 | 1,991 | 2,001 | 1,981 | 1,991 | -7 | -0.4% | 112,500 |
| 2024/11/06 | 1,995 | 2,024 | 1,972 | 1,998 | +5 | +0.3% | 117,900 |
| 2024/11/05 | 2,040 | 2,051 | 1,991 | 1,993 | -44 | -2.2% | 114,800 |
| 2024/11/01 | 2,060 | 2,071 | 2,037 | 2,037 | -28 | -1.4% | 125,900 |
| 2024/10/31 | 2,061 | 2,077 | 2,059 | 2,065 | +12 | +0.6% | 80,600 |
| 2024/10/30 | 2,039 | 2,059 | 2,026 | 2,053 | +14 | +0.7% | 228,100 |
| 2024/10/29 | 2,031 | 2,039 | 2,016 | 2,039 | +24 | +1.2% | 83,300 |
| 2024/10/28 | 2,027 | 2,029 | 2,008 | 2,015 | -7 | -0.3% | 91,700 |
| 2024/10/25 | 2,029 | 2,034 | 2,009 | 2,022 | +8 | +0.4% | 75,900 |
| 2024/10/24 | 2,012 | 2,028 | 2,011 | 2,014 | +9 | +0.4% | 82,400 |
| 2024/10/23 | 2,030 | 2,035 | 2,005 | 2,005 | -22 | -1.1% | 76,800 |
| 2024/10/22 | 2,030 | 2,032 | 2,012 | 2,027 | +3 | +0.1% | 78,100 |
| 2024/10/21 | 2,054 | 2,057 | 2,021 | 2,024 | -27 | -1.3% | 39,900 |
| 2024/10/18 | 2,058 | 2,069 | 2,040 | 2,051 | ±0 | ±0% | 38,300 |
| 2024/10/17 | 2,055 | 2,075 | 2,046 | 2,051 | -4 | -0.2% | 40,700 |
| 2024/10/16 | 2,058 | 2,085 | 2,055 | 2,055 | -1 | ±0% | 49,800 |
| 2024/10/15 | 2,030 | 2,065 | 2,018 | 2,056 | +33 | +1.6% | 122,900 |
| 2024/10/11 | 2,037 | 2,043 | 2,020 | 2,023 | -18 | -0.9% | 56,900 |
| 2024/10/10 | 2,047 | 2,047 | 2,030 | 2,041 | -7 | -0.3% | 39,900 |
| 2024/10/09 | 2,036 | 2,060 | 2,034 | 2,048 | +16 | +0.8% | 44,400 |
101～
150
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
