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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 3,730 | 3,735 | 3,665 | 3,665 | -45 | -1.2% | 79,500 |
| 2018/01/12 | 3,690 | 3,720 | 3,655 | 3,710 | +30 | +0.8% | 112,900 |
| 2018/01/11 | 3,640 | 3,690 | 3,610 | 3,680 | +40 | +1.1% | 83,800 |
| 2018/01/10 | 3,615 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 76,900 |
| 2018/01/09 | 3,600 | 3,610 | 3,570 | 3,600 | +5 | +0.1% | 75,800 |
| 2018/01/05 | 3,580 | 3,605 | 3,555 | 3,595 | +35 | +1% | 77,700 |
| 2018/01/04 | 3,500 | 3,560 | 3,495 | 3,560 | +55 | +1.6% | 63,000 |
| 2017/12/29 | 3,465 | 3,520 | 3,460 | 3,505 | +40 | +1.2% | 58,300 |
| 2017/12/28 | 3,475 | 3,480 | 3,460 | 3,465 | -40 | -1.1% | 44,200 |
| 2017/12/27 | 3,495 | 3,515 | 3,485 | 3,505 | +20 | +0.6% | 79,800 |
| 2017/12/26 | 3,485 | 3,490 | 3,470 | 3,485 | +20 | +0.6% | 37,700 |
| 2017/12/25 | 3,455 | 3,470 | 3,445 | 3,465 | ±0 | ±0% | 33,000 |
| 2017/12/22 | 3,455 | 3,480 | 3,450 | 3,465 | +10 | +0.3% | 37,300 |
| 2017/12/21 | 3,440 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 36,300 |
| 2017/12/20 | 3,445 | 3,460 | 3,435 | 3,450 | -5 | -0.1% | 34,100 |
| 2017/12/19 | 3,465 | 3,470 | 3,440 | 3,455 | +5 | +0.1% | 56,100 |
| 2017/12/18 | 3,470 | 3,470 | 3,435 | 3,450 | -15 | -0.4% | 83,300 |
| 2017/12/15 | 3,490 | 3,490 | 3,420 | 3,465 | -15 | -0.4% | 128,900 |
| 2017/12/14 | 3,470 | 3,480 | 3,455 | 3,480 | +25 | +0.7% | 46,800 |
| 2017/12/13 | 3,480 | 3,485 | 3,450 | 3,455 | +25 | +0.7% | 57,100 |
| 2017/12/12 | 3,465 | 3,470 | 3,425 | 3,430 | +15 | +0.4% | 130,000 |
| 2017/12/11 | 3,395 | 3,420 | 3,380 | 3,415 | +50 | +1.5% | 94,700 |
| 2017/12/08 | 3,280 | 3,365 | 3,280 | 3,365 | +60 | +1.8% | 117,100 |
| 2017/12/07 | 3,310 | 3,325 | 3,290 | 3,305 | +10 | +0.3% | 60,400 |
| 2017/12/06 | 3,245 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 107,200 |
| 2017/12/05 | 3,250 | 3,270 | 3,245 | 3,260 | +10 | +0.3% | 61,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,245 | 3,250 | +30 | +0.9% | 65,500 |
| 2017/12/01 | 3,200 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 71,400 |
| 2017/11/30 | 3,235 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 85,600 |
| 2017/11/29 | 3,225 | 3,235 | 3,200 | 3,235 | +45 | +1.4% | 53,500 |
| 2017/11/28 | 3,165 | 3,210 | 3,165 | 3,190 | +20 | +0.6% | 55,300 |
| 2017/11/27 | 3,160 | 3,190 | 3,145 | 3,170 | +30 | +1% | 54,300 |
| 2017/11/24 | 3,120 | 3,155 | 3,090 | 3,140 | +60 | +1.9% | 104,800 |
| 2017/11/22 | 3,070 | 3,115 | 3,070 | 3,080 | -5 | -0.2% | 70,900 |
| 2017/11/21 | 3,060 | 3,125 | 3,060 | 3,085 | +35 | +1.1% | 70,300 |
| 2017/11/20 | 2,999 | 3,070 | 2,993 | 3,050 | +45 | +1.5% | 59,100 |
| 2017/11/17 | 3,015 | 3,055 | 3,000 | 3,005 | -10 | -0.3% | 60,200 |
| 2017/11/16 | 2,980 | 3,040 | 2,968 | 3,015 | +15 | +0.5% | 84,500 |
| 2017/11/15 | 3,045 | 3,055 | 3,000 | 3,000 | -55 | -1.8% | 95,000 |
| 2017/11/14 | 3,080 | 3,095 | 3,055 | 3,055 | -25 | -0.8% | 74,000 |
| 2017/11/13 | 3,105 | 3,115 | 3,065 | 3,080 | -55 | -1.8% | 78,000 |
| 2017/11/10 | 3,115 | 3,165 | 3,115 | 3,135 | -10 | -0.3% | 95,900 |
| 2017/11/09 | 3,120 | 3,190 | 3,120 | 3,145 | +20 | +0.6% | 90,400 |
| 2017/11/08 | 3,125 | 3,145 | 3,080 | 3,125 | -60 | -1.9% | 102,500 |
| 2017/11/07 | 3,240 | 3,255 | 3,175 | 3,185 | -110 | -3.3% | 191,700 |
| 2017/11/06 | 3,295 | 3,330 | 3,245 | 3,295 | +210 | +6.8% | 360,100 |
| 2017/11/02 | 3,070 | 3,095 | 3,050 | 3,085 | +55 | +1.8% | 67,900 |
| 2017/11/01 | 3,055 | 3,070 | 3,015 | 3,030 | -25 | -0.8% | 68,000 |
| 2017/10/31 | 3,060 | 3,065 | 3,030 | 3,055 | ±0 | ±0% | 34,800 |
| 2017/10/30 | 3,100 | 3,105 | 3,030 | 3,055 | -30 | -1% | 93,000 |
1801～
1850
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
