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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 1,665 | 1,671 | 1,645 | 1,669 | +19 | +1.2% | 43,100 |
| 2018/07/24 | 1,665 | 1,667 | 1,649 | 1,650 | -6 | -0.4% | 51,200 |
| 2018/07/23 | 1,641 | 1,665 | 1,641 | 1,656 | +10 | +0.6% | 49,900 |
| 2018/07/20 | 1,655 | 1,655 | 1,627 | 1,646 | -14 | -0.8% | 64,400 |
| 2018/07/19 | 1,685 | 1,685 | 1,653 | 1,660 | -5 | -0.3% | 46,500 |
| 2018/07/18 | 1,666 | 1,681 | 1,652 | 1,665 | +16 | +1% | 70,300 |
| 2018/07/17 | 1,626 | 1,661 | 1,617 | 1,649 | +37 | +2.3% | 65,500 |
| 2018/07/13 | 1,590 | 1,618 | 1,580 | 1,612 | +29 | +1.8% | 66,600 |
| 2018/07/12 | 1,578 | 1,596 | 1,577 | 1,583 | +7 | +0.4% | 61,400 |
| 2018/07/11 | 1,592 | 1,592 | 1,562 | 1,576 | -21 | -1.3% | 78,300 |
| 2018/07/10 | 1,611 | 1,628 | 1,597 | 1,597 | -1 | -0.1% | 111,700 |
| 2018/07/09 | 1,581 | 1,600 | 1,575 | 1,598 | +5 | +0.3% | 92,400 |
| 2018/07/06 | 1,570 | 1,604 | 1,570 | 1,593 | +20 | +1.3% | 88,900 |
| 2018/07/05 | 1,612 | 1,614 | 1,569 | 1,573 | -48 | -3% | 115,100 |
| 2018/07/04 | 1,618 | 1,630 | 1,607 | 1,621 | +3 | +0.2% | 85,600 |
| 2018/07/03 | 1,637 | 1,642 | 1,606 | 1,618 | -9 | -0.6% | 98,900 |
| 2018/07/02 | 1,689 | 1,692 | 1,622 | 1,627 | -66 | -3.9% | 82,200 |
| 2018/06/29 | 1,684 | 1,704 | 1,662 | 1,693 | +3 | +0.2% | 102,000 |
| 2018/06/28 | 1,702 | 1,702 | 1,672 | 1,690 | -13 | -0.8% | 89,400 |
| 2018/06/27 | 1,681 | 1,712 | 1,681 | 1,703 | +9 | +0.5% | 144,300 |
| 2018/06/26 | 1,684 | 1,698 | 1,675 | 1,694 | -10 | -0.6% | 118,800 |
| 2018/06/25 | 1,725 | 1,725 | 1,691 | 1,704 | -53 | -3% | 184,000 |
| 2018/06/22 | 1,779 | 1,781 | 1,751 | 1,757 | -36 | -2% | 143,000 |
| 2018/06/21 | 1,815 | 1,825 | 1,786 | 1,793 | ±0 | ±0% | 164,200 |
| 2018/06/20 | 1,800 | 1,836 | 1,780 | 1,793 | -30 | -1.6% | 185,000 |
| 2018/06/19 | 1,850 | 1,867 | 1,817 | 1,823 | -29 | -1.6% | 146,800 |
| 2018/06/18 | 1,885 | 1,913 | 1,824 | 1,852 | -1,918 | -50.9% | 624,300 |
| 2018/06/15 | 3,970 | 3,970 | 3,770 | 3,770 | -160 | -4.1% | 431,600 |
| 2018/06/14 | 3,905 | 3,950 | 3,895 | 3,930 | +50 | +1.3% | 110,400 |
| 2018/06/13 | 3,820 | 3,895 | 3,820 | 3,880 | +55 | +1.4% | 101,000 |
| 2018/06/12 | 3,835 | 3,835 | 3,795 | 3,825 | +60 | +1.6% | 168,400 |
| 2018/06/11 | 3,795 | 3,795 | 3,735 | 3,765 | -25 | -0.7% | 260,800 |
| 2018/06/08 | 3,800 | 3,810 | 3,765 | 3,790 | -10 | -0.3% | 168,200 |
| 2018/06/07 | 3,735 | 3,825 | 3,705 | 3,800 | +105 | +2.8% | 208,000 |
| 2018/06/06 | 3,660 | 3,725 | 3,645 | 3,695 | +50 | +1.4% | 254,300 |
| 2018/06/05 | 3,675 | 3,695 | 3,645 | 3,645 | -35 | -1% | 154,600 |
| 2018/06/04 | 3,655 | 3,700 | 3,655 | 3,680 | +10 | +0.3% | 135,500 |
| 2018/06/01 | 3,705 | 3,720 | 3,655 | 3,670 | -85 | -2.3% | 209,800 |
| 2018/05/31 | 3,725 | 3,775 | 3,715 | 3,755 | +50 | +1.3% | 170,400 |
| 2018/05/30 | 3,760 | 3,770 | 3,705 | 3,705 | -95 | -2.5% | 112,900 |
| 2018/05/29 | 3,820 | 3,850 | 3,750 | 3,800 | -30 | -0.8% | 122,500 |
| 2018/05/28 | 3,870 | 3,900 | 3,820 | 3,830 | -15 | -0.4% | 127,800 |
| 2018/05/25 | 3,835 | 3,870 | 3,830 | 3,845 | -15 | -0.4% | 59,500 |
| 2018/05/24 | 3,815 | 3,865 | 3,815 | 3,860 | +20 | +0.5% | 51,700 |
| 2018/05/23 | 3,850 | 3,870 | 3,830 | 3,840 | -10 | -0.3% | 76,100 |
| 2018/05/22 | 3,920 | 3,935 | 3,830 | 3,850 | -65 | -1.7% | 57,700 |
| 2018/05/21 | 3,860 | 3,920 | 3,860 | 3,915 | +40 | +1% | 64,100 |
| 2018/05/18 | 3,875 | 3,880 | 3,850 | 3,875 | +15 | +0.4% | 61,600 |
| 2018/05/17 | 3,900 | 3,905 | 3,850 | 3,860 | -35 | -0.9% | 79,800 |
| 2018/05/16 | 3,930 | 3,965 | 3,895 | 3,895 | -75 | -1.9% | 131,600 |
1701～
1750
件表示中 / 2747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 | 205,800円 | +1.3% | +0.5% | 3.11% | 15.51倍 | 1.01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 |
| コーナン商事 | 382,500円 | +4.4% | +3.0% | 3.40% | 7.51倍 | 0.66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 |
| ロイヤルＨＤ | 264,800円 | +9.5% | +6.6% | 1.21% | 26.88倍 | 2.59倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 67,300円 | -8.4% | - | 0.00% | - | 25.64倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| ハイデ日高 | 340,500円 | +7.9% | +6.2% | 1.29% | 29.90倍 | 4.74倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
