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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,219 | 1,220 | 1,197 | 1,202 | -23 | -1.9% | 3,390,700 |
2022/10/18 | 1,207 | 1,240 | 1,204 | 1,225 | +30 | +2.5% | 3,063,600 |
2022/10/17 | 1,183 | 1,206 | 1,175 | 1,195 | +25 | +2.1% | 2,570,000 |
2022/10/14 | 1,169 | 1,172 | 1,151 | 1,170 | +10 | +0.9% | 2,907,300 |
2022/10/13 | 1,180 | 1,185 | 1,148 | 1,160 | -22 | -1.9% | 3,001,500 |
2022/10/12 | 1,200 | 1,219 | 1,139 | 1,182 | -35 | -2.9% | 4,986,000 |
2022/10/11 | 1,200 | 1,245 | 1,200 | 1,217 | +17 | +1.4% | 2,834,000 |
2022/10/07 | 1,175 | 1,206 | 1,172 | 1,200 | +3 | +0.3% | 1,839,300 |
2022/10/06 | 1,189 | 1,215 | 1,185 | 1,197 | +8 | +0.7% | 2,400,900 |
2022/10/05 | 1,202 | 1,209 | 1,179 | 1,189 | -8 | -0.7% | 1,438,100 |
2022/10/04 | 1,175 | 1,212 | 1,169 | 1,197 | +42 | +3.6% | 2,365,000 |
2022/10/03 | 1,165 | 1,171 | 1,131 | 1,155 | -21 | -1.8% | 2,180,300 |
2022/09/30 | 1,173 | 1,192 | 1,169 | 1,176 | -7 | -0.6% | 2,006,200 |
2022/09/29 | 1,175 | 1,188 | 1,163 | 1,183 | +34 | +3% | 2,180,600 |
2022/09/28 | 1,183 | 1,183 | 1,114 | 1,149 | -45 | -3.8% | 3,973,300 |
2022/09/27 | 1,184 | 1,204 | 1,172 | 1,194 | +4 | +0.3% | 1,489,600 |
2022/09/26 | 1,205 | 1,214 | 1,187 | 1,190 | -12 | -1% | 1,608,400 |
2022/09/22 | 1,191 | 1,205 | 1,188 | 1,202 | +1 | +0.1% | 1,023,400 |
2022/09/21 | 1,198 | 1,206 | 1,184 | 1,201 | -2 | -0.2% | 1,102,800 |
2022/09/20 | 1,210 | 1,215 | 1,192 | 1,203 | +4 | +0.3% | 1,346,400 |
2022/09/16 | 1,203 | 1,208 | 1,191 | 1,199 | -9 | -0.7% | 2,114,400 |
2022/09/15 | 1,220 | 1,222 | 1,199 | 1,208 | -3 | -0.2% | 1,157,400 |
2022/09/14 | 1,198 | 1,223 | 1,195 | 1,211 | -9 | -0.7% | 1,881,900 |
2022/09/13 | 1,217 | 1,224 | 1,195 | 1,220 | +2 | +0.2% | 1,475,400 |
2022/09/12 | 1,209 | 1,246 | 1,201 | 1,218 | +31 | +2.6% | 2,717,900 |
2022/09/09 | 1,186 | 1,195 | 1,175 | 1,187 | +8 | +0.7% | 1,726,900 |
2022/09/08 | 1,158 | 1,182 | 1,152 | 1,179 | +38 | +3.3% | 1,972,700 |
2022/09/07 | 1,124 | 1,145 | 1,120 | 1,141 | +17 | +1.5% | 1,604,600 |
2022/09/06 | 1,130 | 1,133 | 1,108 | 1,124 | -3 | -0.3% | 1,048,000 |
2022/09/05 | 1,139 | 1,150 | 1,126 | 1,127 | -12 | -1.1% | 1,214,700 |
2022/09/02 | 1,122 | 1,161 | 1,121 | 1,139 | +23 | +2.1% | 2,949,900 |
2022/09/01 | 1,101 | 1,119 | 1,099 | 1,116 | +10 | +0.9% | 1,720,100 |
2022/08/31 | 1,076 | 1,111 | 1,075 | 1,106 | +17 | +1.6% | 1,845,900 |
2022/08/30 | 1,082 | 1,091 | 1,073 | 1,089 | -1 | -0.1% | 1,249,900 |
2022/08/29 | 1,096 | 1,098 | 1,084 | 1,090 | -20 | -1.8% | 2,003,700 |
2022/08/26 | 1,103 | 1,114 | 1,099 | 1,110 | +9 | +0.8% | 1,246,300 |
2022/08/25 | 1,105 | 1,116 | 1,093 | 1,101 | -5 | -0.5% | 1,145,200 |
2022/08/24 | 1,129 | 1,129 | 1,098 | 1,106 | -17 | -1.5% | 1,347,000 |
2022/08/23 | 1,065 | 1,125 | 1,063 | 1,123 | +49 | +4.6% | 2,187,900 |
2022/08/22 | 1,071 | 1,074 | 1,066 | 1,074 | -6 | -0.6% | 819,600 |
2022/08/19 | 1,079 | 1,084 | 1,072 | 1,080 | +2 | +0.2% | 536,400 |
2022/08/18 | 1,081 | 1,085 | 1,072 | 1,078 | -8 | -0.7% | 812,400 |
2022/08/17 | 1,084 | 1,094 | 1,082 | 1,086 | +13 | +1.2% | 966,100 |
2022/08/16 | 1,082 | 1,082 | 1,069 | 1,073 | -9 | -0.8% | 794,000 |
2022/08/15 | 1,082 | 1,088 | 1,075 | 1,082 | -6 | -0.6% | 809,800 |
2022/08/12 | 1,086 | 1,088 | 1,070 | 1,088 | +18 | +1.7% | 1,027,000 |
2022/08/10 | 1,072 | 1,074 | 1,057 | 1,070 | -4 | -0.4% | 963,700 |
2022/08/09 | 1,082 | 1,091 | 1,070 | 1,074 | +2 | +0.2% | 789,200 |
2022/08/08 | 1,064 | 1,077 | 1,056 | 1,072 | +1 | +0.1% | 891,400 |
2022/08/05 | 1,067 | 1,079 | 1,066 | 1,071 | -1 | -0.1% | 917,200 |
501~
550
件表示中 / 3571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 | 162,400円 | +7.4% | +20.9% | 2.71% | 11.40倍 | 1.06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 |
スギHD | 259,200円 | +8.8% | +9.1% | 1.35% | 18.76倍 | 1.92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 | 373,700円 | +6.8% | +8.6% | 3.48% | 14.35倍 | 1.73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 |
ヤマダHD | 43,400円 | +4.6% | +13.1% | 3.00% | 10.65倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。M&Aで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
ツルハHD | 849,500円 | -17.2% | - | 4.19% | 18.62倍 | 1.46倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアHDと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム