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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 3,635 | 3,645 | 3,570 | 3,610 | -10 | -0.3% | 17,900 |
| 2014/09/03 | 3,720 | 3,740 | 3,620 | 3,620 | -100 | -2.7% | 35,400 |
| 2014/09/02 | 3,740 | 3,750 | 3,705 | 3,720 | ±0 | ±0% | 15,000 |
| 2014/09/01 | 3,760 | 3,765 | 3,710 | 3,720 | -40 | -1.1% | 10,000 |
| 2014/08/29 | 3,765 | 3,765 | 3,740 | 3,760 | +5 | +0.1% | 5,800 |
| 2014/08/28 | 3,805 | 3,805 | 3,745 | 3,755 | -55 | -1.4% | 13,800 |
| 2014/08/27 | 3,870 | 3,880 | 3,800 | 3,810 | -60 | -1.6% | 11,500 |
| 2014/08/26 | 3,960 | 3,960 | 3,870 | 3,870 | -20 | -0.5% | 14,100 |
| 2014/08/25 | 3,910 | 3,910 | 3,870 | 3,890 | -15 | -0.4% | 10,700 |
| 2014/08/22 | 3,920 | 3,935 | 3,875 | 3,905 | -5 | -0.1% | 18,200 |
| 2014/08/21 | 3,890 | 3,910 | 3,875 | 3,910 | +30 | +0.8% | 15,500 |
| 2014/08/20 | 3,900 | 3,900 | 3,865 | 3,880 | +20 | +0.5% | 7,200 |
| 2014/08/19 | 3,880 | 3,880 | 3,830 | 3,860 | -20 | -0.5% | 9,100 |
| 2014/08/18 | 3,835 | 3,880 | 3,750 | 3,880 | +95 | +2.5% | 20,000 |
| 2014/08/15 | 3,730 | 3,860 | 3,730 | 3,785 | +65 | +1.7% | 34,000 |
| 2014/08/14 | 3,735 | 3,735 | 3,670 | 3,720 | -25 | -0.7% | 21,800 |
| 2014/08/13 | 3,860 | 3,860 | 3,730 | 3,745 | -50 | -1.3% | 24,100 |
| 2014/08/12 | 3,900 | 3,920 | 3,780 | 3,795 | -80 | -2.1% | 33,200 |
| 2014/08/11 | 3,740 | 3,875 | 3,715 | 3,875 | +210 | +5.7% | 45,100 |
| 2014/08/08 | 3,590 | 3,725 | 3,590 | 3,665 | +25 | +0.7% | 27,400 |
| 2014/08/07 | 3,510 | 3,655 | 3,510 | 3,640 | +90 | +2.5% | 31,600 |
| 2014/08/06 | 3,655 | 3,655 | 3,480 | 3,550 | -140 | -3.8% | 50,800 |
| 2014/08/05 | 3,785 | 3,880 | 3,650 | 3,690 | -105 | -2.8% | 75,700 |
| 2014/08/04 | 3,900 | 3,900 | 3,785 | 3,795 | -105 | -2.7% | 31,900 |
| 2014/08/01 | 3,930 | 3,945 | 3,865 | 3,900 | -65 | -1.6% | 36,100 |
| 2014/07/31 | 4,015 | 4,015 | 3,960 | 3,965 | -35 | -0.9% | 16,500 |
| 2014/07/30 | 3,985 | 4,020 | 3,985 | 4,000 | -20 | -0.5% | 14,600 |
| 2014/07/29 | 3,985 | 4,025 | 3,985 | 4,020 | +20 | +0.5% | 25,100 |
| 2014/07/28 | 4,065 | 4,065 | 3,980 | 4,000 | -10 | -0.2% | 22,300 |
| 2014/07/25 | 4,000 | 4,010 | 3,980 | 4,010 | +40 | +1% | 22,700 |
| 2014/07/24 | 3,965 | 4,000 | 3,925 | 3,970 | +50 | +1.3% | 25,700 |
| 2014/07/23 | 3,900 | 3,955 | 3,900 | 3,920 | +10 | +0.3% | 23,700 |
| 2014/07/22 | 3,980 | 3,980 | 3,900 | 3,910 | -55 | -1.4% | 24,900 |
| 2014/07/18 | 4,005 | 4,020 | 3,955 | 3,965 | -60 | -1.5% | 41,000 |
| 2014/07/17 | 4,145 | 4,150 | 4,010 | 4,025 | -85 | -2.1% | 48,600 |
| 2014/07/16 | 4,210 | 4,215 | 4,100 | 4,110 | -65 | -1.6% | 27,400 |
| 2014/07/15 | 4,170 | 4,205 | 4,145 | 4,175 | +15 | +0.4% | 16,300 |
| 2014/07/14 | 4,235 | 4,245 | 4,150 | 4,160 | -60 | -1.4% | 32,800 |
| 2014/07/11 | 4,005 | 4,250 | 4,005 | 4,220 | +170 | +4.2% | 71,000 |
| 2014/07/10 | 4,065 | 4,070 | 4,005 | 4,050 | ±0 | ±0% | 42,000 |
| 2014/07/09 | 4,105 | 4,105 | 4,015 | 4,050 | -65 | -1.6% | 44,700 |
| 2014/07/08 | 4,175 | 4,180 | 4,080 | 4,115 | -105 | -2.5% | 62,600 |
| 2014/07/07 | 4,270 | 4,305 | 4,210 | 4,220 | -70 | -1.6% | 28,600 |
| 2014/07/04 | 4,340 | 4,340 | 4,270 | 4,290 | -25 | -0.6% | 26,300 |
| 2014/07/03 | 4,360 | 4,380 | 4,300 | 4,315 | -45 | -1% | 22,100 |
| 2014/07/02 | 4,430 | 4,430 | 4,360 | 4,360 | -60 | -1.4% | 36,400 |
| 2014/07/01 | 4,395 | 4,440 | 4,350 | 4,420 | +55 | +1.3% | 63,700 |
| 2014/06/30 | 4,325 | 4,365 | 4,275 | 4,365 | +50 | +1.2% | 62,600 |
| 2014/06/27 | 4,340 | 4,340 | 4,265 | 4,315 | -50 | -1.1% | 54,100 |
| 2014/06/26 | 4,350 | 4,435 | 4,330 | 4,365 | +65 | +1.5% | 88,000 |
2651～
2700
件表示中 / 2746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 | 207,200円 | +1.3% | +0.5% | 3.09% | 15.62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 |
| アスクル | 145,000円 | +3.9% | -24.0% | 2.62% | 20.37倍 | 1.73倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57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 | 264,400円 | +9.5% | +6.6% | 1.21% | 26.84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 | 67,000円 | -8.4% | - | 0.00% | - | 25.52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 |
市場注目の銘柄
チャート関連のコラム
