Ｊ．フロント リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 2,440 | 2,514 | 2,440 | 2,479 | +59 | +2.4% | 1,580,900 |
| 2025/09/05 | 2,460.5 | 2,466 | 2,418 | 2,420 | -8.5 | -0.4% | 990,600 |
| 2025/09/04 | 2,441 | 2,444 | 2,406 | 2,428.5 | -6 | -0.2% | 1,240,600 |
| 2025/09/03 | 2,399 | 2,443 | 2,391.5 | 2,434.5 | +34.5 | +1.4% | 1,957,500 |
| 2025/09/02 | 2,329.5 | 2,408.5 | 2,324.5 | 2,400 | +98.5 | +4.3% | 1,364,900 |
| 2025/09/01 | 2,289.5 | 2,315 | 2,261 | 2,301.5 | +3.5 | +0.2% | 804,600 |
| 2025/08/29 | 2,335.5 | 2,335.5 | 2,286.5 | 2,298 | -43 | -1.8% | 905,600 |
| 2025/08/28 | 2,282.5 | 2,341 | 2,271.5 | 2,341 | +30.5 | +1.3% | 3,517,100 |
| 2025/08/27 | 2,309.5 | 2,331.5 | 2,295.5 | 2,310.5 | -13 | -0.6% | 1,130,100 |
| 2025/08/26 | 2,312 | 2,323.5 | 2,280 | 2,323.5 | +11.5 | +0.5% | 1,171,100 |
| 2025/08/25 | 2,343.5 | 2,345 | 2,312 | 2,312 | -31.5 | -1.3% | 894,700 |
| 2025/08/22 | 2,302 | 2,344.5 | 2,296 | 2,343.5 | +43.5 | +1.9% | 674,700 |
| 2025/08/21 | 2,340 | 2,345 | 2,292 | 2,300 | -43.5 | -1.9% | 797,800 |
| 2025/08/20 | 2,375 | 2,385 | 2,342.5 | 2,343.5 | -10 | -0.4% | 931,100 |
| 2025/08/19 | 2,374.5 | 2,377.5 | 2,353 | 2,353.5 | -21 | -0.9% | 734,600 |
| 2025/08/18 | 2,276 | 2,388.5 | 2,275 | 2,374.5 | +104 | +4.6% | 1,534,800 |
| 2025/08/15 | 2,247.5 | 2,274.5 | 2,236 | 2,270.5 | +30.5 | +1.4% | 792,700 |
| 2025/08/14 | 2,240 | 2,252.5 | 2,226 | 2,240 | ±0 | ±0% | 699,800 |
| 2025/08/13 | 2,247 | 2,252 | 2,221 | 2,240 | -6 | -0.3% | 1,110,000 |
| 2025/08/12 | 2,218 | 2,272 | 2,210.5 | 2,246 | +28 | +1.3% | 1,367,600 |
| 2025/08/08 | 2,200 | 2,226 | 2,193.5 | 2,218 | +31 | +1.4% | 1,093,400 |
| 2025/08/07 | 2,168 | 2,207 | 2,167.5 | 2,187 | +27 | +1.3% | 1,057,800 |
| 2025/08/06 | 2,119 | 2,174 | 2,116.5 | 2,160 | +40 | +1.9% | 1,048,000 |
| 2025/08/05 | 2,120 | 2,125.5 | 2,090.5 | 2,120 | +10.5 | +0.5% | 1,078,800 |
| 2025/08/04 | 2,041 | 2,114.5 | 2,035 | 2,109.5 | +37.5 | +1.8% | 1,511,300 |
| 2025/08/01 | 2,069.5 | 2,076.5 | 2,052.5 | 2,072 | +24.5 | +1.2% | 1,211,100 |
| 2025/07/31 | 2,049 | 2,058 | 2,027.5 | 2,047.5 | +7 | +0.3% | 982,100 |
| 2025/07/30 | 2,034 | 2,043 | 2,020.5 | 2,040.5 | +6.5 | +0.3% | 837,500 |
| 2025/07/29 | 2,030 | 2,035 | 2,010 | 2,034 | -12.5 | -0.6% | 858,700 |
| 2025/07/28 | 2,064.5 | 2,086 | 2,035 | 2,046.5 | -16 | -0.8% | 1,114,700 |
| 2025/07/25 | 2,085 | 2,087.5 | 2,050.5 | 2,062.5 | -17 | -0.8% | 894,900 |
| 2025/07/24 | 2,082 | 2,098.5 | 2,067.5 | 2,079.5 | +17 | +0.8% | 1,310,000 |
| 2025/07/23 | 2,025.5 | 2,068 | 2,019 | 2,062.5 | +52.5 | +2.6% | 1,328,500 |
| 2025/07/22 | 2,024.5 | 2,044.5 | 2,002.5 | 2,010 | -14.5 | -0.7% | 901,100 |
| 2025/07/18 | 2,039 | 2,045.5 | 2,021.5 | 2,024.5 | +10.5 | +0.5% | 1,006,500 |
| 2025/07/17 | 1,970 | 2,021 | 1,965.5 | 2,014 | +24 | +1.2% | 1,357,500 |
| 2025/07/16 | 1,982 | 1,999.5 | 1,956 | 1,990 | ±0 | ±0% | 1,202,600 |
| 2025/07/15 | 2,021 | 2,023.5 | 1,984 | 1,990 | -14 | -0.7% | 826,000 |
| 2025/07/14 | 2,007.5 | 2,027 | 1,996 | 2,004 | +2.5 | +0.1% | 803,400 |
| 2025/07/11 | 1,975 | 2,010.5 | 1,974 | 2,001.5 | +10 | +0.5% | 1,147,900 |
| 2025/07/10 | 2,004.5 | 2,005.5 | 1,967.5 | 1,991.5 | -5.5 | -0.3% | 954,800 |
| 2025/07/09 | 1,970 | 2,006.5 | 1,961 | 1,997 | +23.5 | +1.2% | 1,336,400 |
| 2025/07/08 | 1,974 | 1,984 | 1,949.5 | 1,973.5 | -2 | -0.1% | 1,102,700 |
| 2025/07/07 | 1,965 | 1,997 | 1,965 | 1,975.5 | +10.5 | +0.5% | 987,700 |
| 2025/07/04 | 1,955 | 1,973.5 | 1,942 | 1,965 | +4.5 | +0.2% | 1,000,900 |
| 2025/07/03 | 1,965 | 1,989.5 | 1,950 | 1,960.5 | -18 | -0.9% | 1,332,800 |
| 2025/07/02 | 1,948.5 | 1,978.5 | 1,922 | 1,978.5 | +28 | +1.4% | 1,451,100 |
| 2025/07/01 | 1,940 | 1,955.5 | 1,883 | 1,950.5 | -12.5 | -0.6% | 2,145,200 |
| 2025/06/30 | 1,992.5 | 2,003.5 | 1,957.5 | 1,963 | -12 | -0.6% | 1,958,500 |
| 2025/06/27 | 1,977 | 2,013 | 1,970 | 1,975 | +15 | +0.8% | 1,369,400 |
1～
50
件表示中 / 3779件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロント」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊフロント | 247,900円 | +3.9% | -18.4% | 2.18% | 20.53倍 | 1.50倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| コスモス薬品 | 887,000円 | +4.5% | +0.1% | 0.85% | 22.68倍 | 2.73倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 310,000円 | +10.9% | +3.9% | 0.65% | 47.66倍 | 3.95倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ツルハＨＤ | 256,700円 | +31.7% | - | 2.08% | 25.22倍 | 2.22倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 294,200円 | - | - | - | - | 2.46倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
