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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,800 | 1,830 | 1,799.5 | 1,827 | +24 | +1.3% | 1,559,800 |
| 2024/12/02 | 1,777.5 | 1,810.5 | 1,777.5 | 1,803 | +23.5 | +1.3% | 1,389,000 |
| 2024/11/29 | 1,774.5 | 1,792.5 | 1,766.5 | 1,779.5 | +5 | +0.3% | 1,527,900 |
| 2024/11/28 | 1,750 | 1,782 | 1,745 | 1,774.5 | +24 | +1.4% | 1,208,100 |
| 2024/11/27 | 1,744 | 1,762.5 | 1,735 | 1,750.5 | +1.5 | +0.1% | 1,775,000 |
| 2024/11/26 | 1,755.5 | 1,758 | 1,725 | 1,749 | -6.5 | -0.4% | 1,375,100 |
| 2024/11/25 | 1,740 | 1,760.5 | 1,735.5 | 1,755.5 | +36.5 | +2.1% | 2,101,700 |
| 2024/11/22 | 1,707.5 | 1,724 | 1,699 | 1,719 | +12.5 | +0.7% | 1,434,400 |
| 2024/11/21 | 1,720 | 1,735 | 1,701.5 | 1,706.5 | -4 | -0.2% | 1,379,400 |
| 2024/11/20 | 1,743 | 1,746.5 | 1,704 | 1,710.5 | -23.5 | -1.4% | 1,189,900 |
| 2024/11/19 | 1,720.5 | 1,754.5 | 1,714.5 | 1,734 | +25 | +1.5% | 1,819,000 |
| 2024/11/18 | 1,680 | 1,729 | 1,670.5 | 1,709 | +30 | +1.8% | 1,408,200 |
| 2024/11/15 | 1,685 | 1,688 | 1,666 | 1,679 | +30.5 | +1.9% | 1,475,300 |
| 2024/11/14 | 1,710.5 | 1,711 | 1,645 | 1,648.5 | -66 | -3.8% | 1,885,100 |
| 2024/11/13 | 1,735 | 1,753 | 1,712 | 1,714.5 | -12.5 | -0.7% | 1,989,300 |
| 2024/11/12 | 1,713.5 | 1,728.5 | 1,699.5 | 1,727 | +25 | +1.5% | 1,568,000 |
| 2024/11/11 | 1,713.5 | 1,727.5 | 1,686 | 1,702 | -1 | -0.1% | 1,219,500 |
| 2024/11/08 | 1,742.5 | 1,744 | 1,689.5 | 1,703 | -21 | -1.2% | 1,749,800 |
| 2024/11/07 | 1,741.5 | 1,755 | 1,707 | 1,724 | +22.5 | +1.3% | 2,229,300 |
| 2024/11/06 | 1,656.5 | 1,708.5 | 1,655.5 | 1,701.5 | +77 | +4.7% | 2,479,900 |
| 2024/11/05 | 1,630 | 1,655 | 1,624.5 | 1,624.5 | +6 | +0.4% | 1,089,000 |
| 2024/11/01 | 1,619.5 | 1,645.5 | 1,611.5 | 1,618.5 | -27 | -1.6% | 1,449,500 |
| 2024/10/31 | 1,628 | 1,651.5 | 1,625 | 1,645.5 | +11.5 | +0.7% | 1,252,400 |
| 2024/10/30 | 1,650 | 1,651 | 1,627 | 1,634 | -7.5 | -0.5% | 1,578,800 |
| 2024/10/29 | 1,614.5 | 1,650.5 | 1,603 | 1,641.5 | +36.5 | +2.3% | 1,583,700 |
| 2024/10/28 | 1,551.5 | 1,614 | 1,549.5 | 1,605 | +53.5 | +3.4% | 1,775,700 |
| 2024/10/25 | 1,562 | 1,574 | 1,546.5 | 1,551.5 | -16 | -1% | 975,200 |
| 2024/10/24 | 1,542 | 1,572 | 1,531.5 | 1,567.5 | +4.5 | +0.3% | 1,257,200 |
| 2024/10/23 | 1,558.5 | 1,572 | 1,548.5 | 1,563 | -3.5 | -0.2% | 1,304,100 |
| 2024/10/22 | 1,574 | 1,588 | 1,548 | 1,566.5 | -7 | -0.4% | 1,418,700 |
| 2024/10/21 | 1,614 | 1,616.5 | 1,569 | 1,573.5 | -44.5 | -2.8% | 1,696,000 |
| 2024/10/18 | 1,604 | 1,638.5 | 1,602.5 | 1,618 | +12.5 | +0.8% | 1,845,600 |
| 2024/10/17 | 1,608.5 | 1,635.5 | 1,599 | 1,605.5 | +4.5 | +0.3% | 1,782,500 |
| 2024/10/16 | 1,635 | 1,636.5 | 1,591.5 | 1,601 | -67.5 | -4% | 2,917,200 |
| 2024/10/15 | 1,659.5 | 1,688 | 1,639 | 1,668.5 | +43 | +2.6% | 2,547,900 |
| 2024/10/11 | 1,606.5 | 1,628 | 1,590.5 | 1,625.5 | +19 | +1.2% | 1,682,900 |
| 2024/10/10 | 1,606.5 | 1,637 | 1,599.5 | 1,606.5 | +18.5 | +1.2% | 2,867,800 |
| 2024/10/09 | 1,653 | 1,661.5 | 1,575 | 1,588 | -19 | -1.2% | 4,559,600 |
| 2024/10/08 | 1,648.5 | 1,653 | 1,594 | 1,607 | -54 | -3.3% | 2,941,400 |
| 2024/10/07 | 1,640 | 1,663.5 | 1,632 | 1,661 | +72.5 | +4.6% | 2,408,500 |
| 2024/10/04 | 1,576 | 1,589.5 | 1,565.5 | 1,588.5 | +7 | +0.4% | 1,399,700 |
| 2024/10/03 | 1,605 | 1,611.5 | 1,576.5 | 1,581.5 | +31.5 | +2% | 1,855,800 |
| 2024/10/02 | 1,565 | 1,589.5 | 1,538 | 1,550 | -39.5 | -2.5% | 1,815,400 |
| 2024/10/01 | 1,565 | 1,593.5 | 1,556 | 1,589.5 | +43 | +2.8% | 1,860,600 |
| 2024/09/30 | 1,552.5 | 1,563 | 1,505 | 1,546.5 | -126 | -7.5% | 4,056,800 |
| 2024/09/27 | 1,626 | 1,673.5 | 1,615 | 1,672.5 | +72 | +4.5% | 2,553,900 |
| 2024/09/26 | 1,550.5 | 1,600.5 | 1,546.5 | 1,600.5 | +66 | +4.3% | 2,583,100 |
| 2024/09/25 | 1,596.5 | 1,596.5 | 1,502.5 | 1,534.5 | +18 | +1.2% | 4,507,100 |
| 2024/09/24 | 1,504 | 1,540.5 | 1,498 | 1,516.5 | +42.5 | +2.9% | 2,128,900 |
| 2024/09/20 | 1,490 | 1,490 | 1,458.5 | 1,474 | +11 | +0.8% | 2,900,500 |
1～
50
件表示中 / 3593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 | 182,700円 | +7.4% | +20.9% | 2.41% | 12.83倍 | 1.18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 |
| すかいＨＤ | 235,300円 | +11.3% | +141.6% | 0.74% | 41.18倍 | 3.20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 |
| 丸井Ｇ | 246,400円 | +8.1% | +5.7% | 4.30% | 17.39倍 | 1.81倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 255,500円 | +8.8% | +9.1% | 1.37% | 18.50倍 | 1.90倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| サンドラッグ | 373,800円 | +6.8% | +8.6% | 3.48% | 14.36倍 | 1.68倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
市場注目の銘柄
チャート関連のコラム
