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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,044 | 2,049 | 2,020 | 2,032 | -25 | -1.2% | 75,900 |
| 2024/10/07 | 2,081 | 2,081 | 2,053 | 2,057 | -8 | -0.4% | 73,800 |
| 2024/10/04 | 2,072 | 2,080 | 2,061 | 2,065 | +4 | +0.2% | 47,300 |
| 2024/10/03 | 2,087 | 2,087 | 2,060 | 2,061 | +12 | +0.6% | 56,700 |
| 2024/10/02 | 2,061 | 2,061 | 2,040 | 2,049 | -12 | -0.6% | 69,600 |
| 2024/10/01 | 2,090 | 2,090 | 2,051 | 2,061 | -22 | -1.1% | 73,700 |
| 2024/09/30 | 2,092 | 2,096 | 2,064 | 2,083 | -26 | -1.2% | 145,800 |
| 2024/09/27 | 2,119 | 2,122 | 2,095 | 2,109 | -9 | -0.4% | 77,900 |
| 2024/09/26 | 2,086 | 2,125 | 2,077 | 2,118 | +47 | +2.3% | 114,900 |
| 2024/09/25 | 2,085 | 2,085 | 2,060 | 2,071 | -15 | -0.7% | 83,500 |
| 2024/09/24 | 2,135 | 2,135 | 2,086 | 2,086 | -34 | -1.6% | 54,700 |
| 2024/09/20 | 2,130 | 2,131 | 2,109 | 2,120 | -12 | -0.6% | 147,700 |
| 2024/09/19 | 2,160 | 2,165 | 2,132 | 2,132 | -22 | -1% | 77,600 |
| 2024/09/18 | 2,150 | 2,163 | 2,131 | 2,154 | +15 | +0.7% | 64,900 |
| 2024/09/17 | 2,130 | 2,143 | 2,112 | 2,139 | +26 | +1.2% | 56,500 |
| 2024/09/13 | 2,120 | 2,133 | 2,110 | 2,113 | -14 | -0.7% | 89,700 |
| 2024/09/12 | 2,113 | 2,133 | 2,101 | 2,127 | +33 | +1.6% | 58,500 |
| 2024/09/11 | 2,112 | 2,119 | 2,075 | 2,094 | -33 | -1.6% | 70,900 |
| 2024/09/10 | 2,115 | 2,140 | 2,113 | 2,127 | -2 | -0.1% | 51,000 |
| 2024/09/09 | 2,151 | 2,161 | 2,114 | 2,129 | -32 | -1.5% | 68,500 |
| 2024/09/06 | 2,168 | 2,186 | 2,159 | 2,161 | +16 | +0.7% | 63,900 |
| 2024/09/05 | 2,145 | 2,176 | 2,139 | 2,145 | +14 | +0.7% | 64,800 |
| 2024/09/04 | 2,126 | 2,160 | 2,120 | 2,131 | -10 | -0.5% | 72,200 |
| 2024/09/03 | 2,118 | 2,151 | 2,118 | 2,141 | +3 | +0.1% | 35,900 |
| 2024/09/02 | 2,143 | 2,152 | 2,117 | 2,138 | -9 | -0.4% | 68,200 |
| 2024/08/30 | 2,118 | 2,156 | 2,112 | 2,147 | -21 | -1% | 154,200 |
| 2024/08/29 | 2,188 | 2,208 | 2,164 | 2,168 | -14 | -0.6% | 70,600 |
| 2024/08/28 | 2,181 | 2,193 | 2,164 | 2,182 | +4 | +0.2% | 51,100 |
| 2024/08/27 | 2,180 | 2,183 | 2,160 | 2,178 | +6 | +0.3% | 42,100 |
| 2024/08/26 | 2,145 | 2,180 | 2,145 | 2,172 | +31 | +1.4% | 72,800 |
| 2024/08/23 | 2,135 | 2,155 | 2,135 | 2,141 | +6 | +0.3% | 75,300 |
| 2024/08/22 | 2,097 | 2,144 | 2,095 | 2,135 | +45 | +2.2% | 76,600 |
| 2024/08/21 | 2,097 | 2,106 | 2,080 | 2,090 | -7 | -0.3% | 73,000 |
| 2024/08/20 | 2,051 | 2,098 | 2,049 | 2,097 | +44 | +2.1% | 74,200 |
| 2024/08/19 | 2,089 | 2,089 | 2,036 | 2,053 | -33 | -1.6% | 78,400 |
| 2024/08/16 | 2,060 | 2,090 | 2,053 | 2,086 | +42 | +2.1% | 77,700 |
| 2024/08/15 | 2,045 | 2,054 | 2,029 | 2,044 | +8 | +0.4% | 86,300 |
| 2024/08/14 | 2,021 | 2,036 | 2,000 | 2,036 | +8 | +0.4% | 97,900 |
| 2024/08/13 | 2,029 | 2,051 | 2,014 | 2,028 | -30 | -1.5% | 83,800 |
| 2024/08/09 | 2,108 | 2,108 | 2,022 | 2,058 | ±0 | ±0% | 174,800 |
| 2024/08/08 | 2,036 | 2,088 | 2,011 | 2,058 | -2 | -0.1% | 122,400 |
| 2024/08/07 | 2,140 | 2,140 | 2,055 | 2,060 | -127 | -5.8% | 173,200 |
| 2024/08/06 | 2,075 | 2,191 | 2,060 | 2,187 | +149 | +7.3% | 252,900 |
| 2024/08/05 | 2,048 | 2,140 | 2,000 | 2,038 | -8 | -0.4% | 344,300 |
| 2024/08/02 | 2,115 | 2,127 | 2,038 | 2,046 | -69 | -3.3% | 201,700 |
| 2024/08/01 | 2,170 | 2,170 | 2,107 | 2,115 | -64 | -2.9% | 126,800 |
| 2024/07/31 | 2,150 | 2,179 | 2,142 | 2,179 | +16 | +0.7% | 89,200 |
| 2024/07/30 | 2,163 | 2,174 | 2,145 | 2,163 | -16 | -0.7% | 101,300 |
| 2024/07/29 | 2,183 | 2,193 | 2,174 | 2,179 | +17 | +0.8% | 97,500 |
| 2024/07/26 | 2,180 | 2,185 | 2,159 | 2,162 | -18 | -0.8% | 101,300 |
151～
200
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
