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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 3,750 | 3,780 | 3,710 | 3,740 | -35 | -0.9% | 40,600 |
| 2018/03/27 | 3,700 | 3,775 | 3,695 | 3,775 | +100 | +2.7% | 85,200 |
| 2018/03/26 | 3,670 | 3,680 | 3,630 | 3,675 | +75 | +2.1% | 63,100 |
| 2018/03/23 | 3,625 | 3,675 | 3,600 | 3,600 | -75 | -2% | 56,500 |
| 2018/03/22 | 3,635 | 3,685 | 3,605 | 3,675 | +45 | +1.2% | 53,100 |
| 2018/03/20 | 3,595 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 32,500 |
| 2018/03/19 | 3,545 | 3,615 | 3,520 | 3,600 | -15 | -0.4% | 41,100 |
| 2018/03/16 | 3,635 | 3,635 | 3,595 | 3,615 | -20 | -0.6% | 43,600 |
| 2018/03/15 | 3,590 | 3,655 | 3,575 | 3,635 | +30 | +0.8% | 31,600 |
| 2018/03/14 | 3,545 | 3,625 | 3,545 | 3,605 | +40 | +1.1% | 41,400 |
| 2018/03/13 | 3,500 | 3,570 | 3,490 | 3,565 | +40 | +1.1% | 45,200 |
| 2018/03/12 | 3,460 | 3,535 | 3,460 | 3,525 | +70 | +2% | 38,600 |
| 2018/03/09 | 3,515 | 3,535 | 3,455 | 3,455 | -55 | -1.6% | 60,300 |
| 2018/03/08 | 3,570 | 3,590 | 3,490 | 3,510 | -55 | -1.5% | 43,900 |
| 2018/03/07 | 3,530 | 3,615 | 3,530 | 3,565 | -20 | -0.6% | 44,300 |
| 2018/03/06 | 3,600 | 3,610 | 3,575 | 3,585 | -25 | -0.7% | 58,600 |
| 2018/03/05 | 3,570 | 3,635 | 3,555 | 3,610 | +5 | +0.1% | 55,000 |
| 2018/03/02 | 3,555 | 3,615 | 3,525 | 3,605 | -20 | -0.6% | 82,100 |
| 2018/03/01 | 3,680 | 3,680 | 3,615 | 3,625 | -25 | -0.7% | 89,300 |
| 2018/02/28 | 3,700 | 3,720 | 3,650 | 3,650 | -60 | -1.6% | 67,800 |
| 2018/02/27 | 3,700 | 3,710 | 3,645 | 3,710 | +50 | +1.4% | 89,700 |
| 2018/02/26 | 3,600 | 3,670 | 3,595 | 3,660 | +65 | +1.8% | 72,100 |
| 2018/02/23 | 3,550 | 3,630 | 3,510 | 3,595 | +160 | +4.7% | 121,100 |
| 2018/02/22 | 3,450 | 3,470 | 3,415 | 3,435 | -50 | -1.4% | 47,400 |
| 2018/02/21 | 3,495 | 3,525 | 3,465 | 3,485 | +10 | +0.3% | 38,200 |
| 2018/02/20 | 3,515 | 3,525 | 3,465 | 3,475 | -35 | -1% | 32,900 |
| 2018/02/19 | 3,470 | 3,510 | 3,460 | 3,510 | +65 | +1.9% | 42,000 |
| 2018/02/16 | 3,385 | 3,465 | 3,360 | 3,445 | +65 | +1.9% | 62,000 |
| 2018/02/15 | 3,430 | 3,455 | 3,380 | 3,380 | -30 | -0.9% | 42,400 |
| 2018/02/14 | 3,460 | 3,475 | 3,395 | 3,410 | -55 | -1.6% | 57,800 |
| 2018/02/13 | 3,510 | 3,535 | 3,460 | 3,465 | -15 | -0.4% | 66,100 |
| 2018/02/09 | 3,455 | 3,500 | 3,455 | 3,480 | -155 | -4.3% | 84,500 |
| 2018/02/08 | 3,560 | 3,655 | 3,555 | 3,635 | +115 | +3.3% | 108,800 |
| 2018/02/07 | 3,550 | 3,660 | 3,520 | 3,520 | +15 | +0.4% | 105,300 |
| 2018/02/06 | 3,645 | 3,660 | 3,470 | 3,505 | -210 | -5.7% | 158,700 |
| 2018/02/05 | 3,640 | 3,735 | 3,635 | 3,715 | +75 | +2.1% | 175,000 |
| 2018/02/02 | 3,680 | 3,700 | 3,630 | 3,640 | -45 | -1.2% | 127,700 |
| 2018/02/01 | 3,630 | 3,685 | 3,610 | 3,685 | +55 | +1.5% | 104,000 |
| 2018/01/31 | 3,620 | 3,675 | 3,570 | 3,630 | -20 | -0.5% | 166,100 |
| 2018/01/30 | 3,615 | 3,655 | 3,580 | 3,650 | +5 | +0.1% | 367,100 |
| 2018/01/29 | 3,650 | 3,675 | 3,590 | 3,645 | +30 | +0.8% | 132,100 |
| 2018/01/26 | 3,560 | 3,650 | 3,560 | 3,615 | +60 | +1.7% | 119,700 |
| 2018/01/25 | 3,560 | 3,570 | 3,540 | 3,555 | -20 | -0.6% | 69,700 |
| 2018/01/24 | 3,520 | 3,585 | 3,510 | 3,575 | +25 | +0.7% | 105,800 |
| 2018/01/23 | 3,535 | 3,575 | 3,515 | 3,550 | +15 | +0.4% | 96,200 |
| 2018/01/22 | 3,515 | 3,565 | 3,515 | 3,535 | +10 | +0.3% | 106,400 |
| 2018/01/19 | 3,580 | 3,595 | 3,495 | 3,525 | -85 | -2.4% | 124,000 |
| 2018/01/18 | 3,640 | 3,675 | 3,595 | 3,610 | +40 | +1.1% | 121,900 |
| 2018/01/17 | 3,565 | 3,585 | 3,525 | 3,570 | -15 | -0.4% | 91,700 |
| 2018/01/16 | 3,620 | 3,690 | 3,585 | 3,585 | -80 | -2.2% | 114,100 |
1751～
1800
件表示中 / 2716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 | 205,400円 | +1.3% | +0.5% | 3.12% | 15.48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 |
| 物語コーポ | 358,500円 | +13.4% | +11.1% | 1.00% | 21.84倍 | 3.69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 |
| アダストリア | 279,800円 | +4.1% | +19.0% | 3.22% | 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 |
| ネクステージ | 166,000円 | +4.9% | +16.9% | 2.05% | 14.08倍 | 1.84倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| くら寿司 | 319,000円 | +3.4% | -16.5% | 0.63% | 37.29倍 | 2.25倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
