Ｊｏｓｈｉｎ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 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 3,575 | 3,705 | 3,570 | 3,680 | +115 | +3.2% | 137,200 |
| 2026/07/17 | 3,545 | 3,605 | 3,535 | 3,565 | +25 | +0.7% | 113,300 |
| 2026/07/16 | 3,550 | 3,575 | 3,500 | 3,540 | -10 | -0.3% | 66,700 |
| 2026/07/15 | 3,520 | 3,600 | 3,480 | 3,550 | +25 | +0.7% | 85,400 |
| 2026/07/14 | 3,440 | 3,525 | 3,430 | 3,525 | +100 | +2.9% | 84,100 |
| 2026/07/13 | 3,480 | 3,500 | 3,370 | 3,425 | -45 | -1.3% | 89,200 |
| 2026/07/10 | 3,495 | 3,510 | 3,430 | 3,470 | -25 | -0.7% | 66,200 |
| 2026/07/09 | 3,465 | 3,545 | 3,420 | 3,495 | +55 | +1.6% | 106,300 |
| 2026/07/08 | 3,420 | 3,480 | 3,370 | 3,440 | -15 | -0.4% | 125,900 |
| 2026/07/07 | 3,625 | 3,650 | 3,395 | 3,455 | -170 | -4.7% | 169,800 |
| 2026/07/06 | 3,650 | 3,670 | 3,555 | 3,625 | -30 | -0.8% | 150,300 |
| 2026/07/03 | 3,730 | 3,820 | 3,645 | 3,655 | -40 | -1.1% | 195,400 |
| 2026/07/02 | 4,095 | 4,100 | 3,690 | 3,695 | -385 | -9.4% | 237,000 |
| 2026/07/01 | 4,200 | 4,325 | 4,065 | 4,080 | +150 | +3.8% | 372,800 |
| 2026/06/30 | 3,980 | 4,010 | 3,920 | 3,930 | -40 | -1% | 103,500 |
| 2026/06/29 | 3,930 | 3,980 | 3,890 | 3,970 | +45 | +1.1% | 143,700 |
| 2026/06/26 | 3,935 | 3,950 | 3,900 | 3,925 | +5 | +0.1% | 60,700 |
| 2026/06/25 | 3,920 | 3,975 | 3,870 | 3,920 | +50 | +1.3% | 116,400 |
| 2026/06/24 | 3,800 | 3,905 | 3,780 | 3,870 | +60 | +1.6% | 110,200 |
| 2026/06/23 | 3,820 | 3,850 | 3,800 | 3,810 | -10 | -0.3% | 78,900 |
| 2026/06/22 | 3,800 | 3,850 | 3,740 | 3,820 | -10 | -0.3% | 105,700 |
| 2026/06/19 | 3,850 | 3,890 | 3,825 | 3,830 | ±0 | ±0% | 85,700 |
| 2026/06/18 | 3,845 | 3,870 | 3,750 | 3,830 | ±0 | ±0% | 98,000 |
| 2026/06/17 | 3,770 | 3,875 | 3,730 | 3,830 | +65 | +1.7% | 154,200 |
| 2026/06/16 | 3,720 | 3,765 | 3,625 | 3,765 | +75 | +2% | 225,000 |
| 2026/06/15 | 3,780 | 3,800 | 3,545 | 3,690 | -95 | -2.5% | 362,300 |
| 2026/06/12 | 3,925 | 3,940 | 3,715 | 3,785 | -115 | -2.9% | 325,200 |
| 2026/06/11 | 3,770 | 3,915 | 3,710 | 3,900 | +170 | +4.6% | 225,000 |
| 2026/06/10 | 3,695 | 3,805 | 3,680 | 3,730 | +75 | +2.1% | 207,300 |
| 2026/06/09 | 3,560 | 3,665 | 3,540 | 3,655 | +140 | +4% | 211,700 |
| 2026/06/08 | 3,440 | 3,540 | 3,400 | 3,515 | +55 | +1.6% | 166,900 |
| 2026/06/05 | 3,375 | 3,460 | 3,355 | 3,460 | +85 | +2.5% | 162,800 |
| 2026/06/04 | 3,200 | 3,390 | 3,185 | 3,375 | +210 | +6.6% | 245,200 |
| 2026/06/03 | 3,150 | 3,180 | 3,100 | 3,165 | +35 | +1.1% | 64,400 |
| 2026/06/02 | 3,030 | 3,140 | 3,020 | 3,130 | +70 | +2.3% | 112,500 |
| 2026/06/01 | 3,075 | 3,075 | 3,025 | 3,060 | -10 | -0.3% | 73,600 |
| 2026/05/29 | 2,994 | 3,095 | 2,983 | 3,070 | +94 | +3.2% | 134,000 |
| 2026/05/28 | 2,966 | 2,987 | 2,952 | 2,976 | +9 | +0.3% | 41,900 |
| 2026/05/27 | 2,974 | 2,988 | 2,952 | 2,967 | -8 | -0.3% | 72,200 |
| 2026/05/26 | 2,971 | 2,986 | 2,952 | 2,975 | -17 | -0.6% | 54,700 |
| 2026/05/25 | 3,070 | 3,080 | 2,975 | 2,992 | -78 | -2.5% | 75,300 |
| 2026/05/22 | 3,040 | 3,085 | 3,030 | 3,070 | +25 | +0.8% | 57,400 |
| 2026/05/21 | 3,040 | 3,065 | 3,025 | 3,045 | +30 | +1% | 80,600 |
| 2026/05/20 | 3,030 | 3,050 | 2,997 | 3,015 | -15 | -0.5% | 69,100 |
| 2026/05/19 | 2,983 | 3,035 | 2,983 | 3,030 | +47 | +1.6% | 79,800 |
| 2026/05/18 | 2,967 | 2,996 | 2,931 | 2,983 | +8 | +0.3% | 64,500 |
| 2026/05/15 | 2,955 | 2,990 | 2,949 | 2,975 | +20 | +0.7% | 73,900 |
| 2026/05/14 | 2,943 | 2,967 | 2,916 | 2,955 | +37 | +1.3% | 82,600 |
| 2026/05/13 | 2,913 | 2,943 | 2,911 | 2,918 | +6 | +0.2% | 122,200 |
| 2026/05/12 | 2,866 | 2,912 | 2,866 | 2,912 | +32 | +1.1% | 121,100 |
1～
50
件表示中 / 3988件
類似銘柄と比較する
現在ご覧いただいている「Ｊｏｓｈｉｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊｏｓｈｉｎ | 368,000円 | +0.3% | +7.6% | 2.72% | 27.21倍 | 0.90倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ベルーナ | 107,400円 | +1.3% | +1.4% | 3.63% | 8.61倍 | 0.68倍 |
|
アパレルやグルメなどのカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が牽引役 |
| ＭＶ東海 | 325,000円 | +3.9% | +6.7% | 2.62% | 11.14倍 | 1.07倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| 松屋フーズ | 492,000円 | +16.6% | +0.7% | 0.53% | 26.67倍 | 1.76倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 松 屋 | 188,600円 | -3.7% | -50.0% | 0.64% | 191.47倍 | 3.59倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
