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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 987 | 997 | 982 | 988 | -2 | -0.2% | 971,300 |
| 2022/05/24 | 1,005 | 1,006 | 986 | 990 | -11 | -1.1% | 1,224,300 |
| 2022/05/23 | 1,002 | 1,007 | 987 | 1,001 | +6 | +0.6% | 1,173,000 |
| 2022/05/20 | 982 | 1,005 | 979 | 995 | +7 | +0.7% | 1,069,800 |
| 2022/05/19 | 973 | 990 | 969 | 988 | -18 | -1.8% | 1,359,500 |
| 2022/05/18 | 1,001 | 1,007 | 993 | 1,006 | +2 | +0.2% | 1,569,200 |
| 2022/05/17 | 987 | 1,007 | 978 | 1,004 | +17 | +1.7% | 1,501,900 |
| 2022/05/16 | 1,005 | 1,005 | 981 | 987 | -13 | -1.3% | 1,271,200 |
| 2022/05/13 | 970 | 1,002 | 966 | 1,000 | +33 | +3.4% | 1,592,100 |
| 2022/05/12 | 960 | 973 | 956 | 967 | -2 | -0.2% | 1,009,300 |
| 2022/05/11 | 985 | 985 | 962 | 969 | -21 | -2.1% | 1,199,200 |
| 2022/05/10 | 1,000 | 1,001 | 975 | 990 | -10 | -1% | 1,778,900 |
| 2022/05/09 | 1,008 | 1,015 | 994 | 1,000 | -18 | -1.8% | 1,984,500 |
| 2022/05/06 | 1,005 | 1,020 | 988 | 1,018 | +18 | +1.8% | 2,609,800 |
| 2022/05/02 | 976 | 1,007 | 967 | 1,000 | +27 | +2.8% | 1,783,800 |
| 2022/04/28 | 969 | 977 | 960 | 973 | -1 | -0.1% | 1,541,500 |
| 2022/04/27 | 939 | 977 | 937 | 974 | +20 | +2.1% | 2,148,600 |
| 2022/04/26 | 934 | 955 | 931 | 954 | +20 | +2.1% | 1,739,000 |
| 2022/04/25 | 950 | 950 | 930 | 934 | -33 | -3.4% | 1,641,500 |
| 2022/04/22 | 967 | 971 | 955 | 967 | -8 | -0.8% | 1,155,500 |
| 2022/04/21 | 970 | 983 | 966 | 975 | -2 | -0.2% | 1,493,400 |
| 2022/04/20 | 982 | 987 | 969 | 977 | +7 | +0.7% | 1,269,500 |
| 2022/04/19 | 978 | 979 | 962 | 970 | +5 | +0.5% | 1,432,100 |
| 2022/04/18 | 931 | 972 | 931 | 965 | +32 | +3.4% | 2,720,600 |
| 2022/04/15 | 953 | 955 | 931 | 933 | -19 | -2% | 2,166,700 |
| 2022/04/14 | 947 | 960 | 940 | 952 | +9 | +1% | 2,508,100 |
| 2022/04/13 | 964 | 965 | 911 | 943 | -49 | -4.9% | 6,444,800 |
| 2022/04/12 | 967 | 994 | 967 | 992 | +18 | +1.8% | 2,681,200 |
| 2022/04/11 | 974 | 981 | 959 | 974 | +4 | +0.4% | 1,951,700 |
| 2022/04/08 | 982 | 984 | 949 | 970 | -8 | -0.8% | 2,433,400 |
| 2022/04/07 | 993 | 1,000 | 970 | 978 | -33 | -3.3% | 1,976,900 |
| 2022/04/06 | 1,006 | 1,015 | 1,000 | 1,011 | +4 | +0.4% | 1,291,300 |
| 2022/04/05 | 1,003 | 1,025 | 999 | 1,007 | +10 | +1% | 1,629,500 |
| 2022/04/04 | 1,000 | 1,001 | 983 | 997 | -3 | -0.3% | 1,483,500 |
| 2022/04/01 | 990 | 1,002 | 977 | 1,000 | +3 | +0.3% | 1,730,400 |
| 2022/03/31 | 988 | 1,004 | 988 | 997 | -7 | -0.7% | 2,048,000 |
| 2022/03/30 | 1,009 | 1,012 | 987 | 1,004 | -11 | -1.1% | 2,214,600 |
| 2022/03/29 | 1,019 | 1,020 | 995 | 1,015 | -2 | -0.2% | 1,250,600 |
| 2022/03/28 | 1,021 | 1,028 | 1,012 | 1,017 | -5 | -0.5% | 903,700 |
| 2022/03/25 | 1,035 | 1,045 | 1,012 | 1,022 | +14 | +1.4% | 2,004,600 |
| 2022/03/24 | 1,008 | 1,011 | 992 | 1,008 | -9 | -0.9% | 1,118,800 |
| 2022/03/23 | 1,013 | 1,019 | 1,000 | 1,017 | +13 | +1.3% | 1,232,100 |
| 2022/03/22 | 996 | 1,014 | 996 | 1,004 | +18 | +1.8% | 1,342,100 |
| 2022/03/18 | 981 | 989 | 975 | 986 | -7 | -0.7% | 1,994,200 |
| 2022/03/17 | 1,001 | 1,005 | 969 | 993 | ±0 | ±0% | 2,703,700 |
| 2022/03/16 | 971 | 998 | 962 | 993 | +26 | +2.7% | 2,478,700 |
| 2022/03/15 | 934 | 973 | 932 | 967 | +25 | +2.7% | 4,036,800 |
| 2022/03/14 | 909 | 950 | 909 | 942 | +46 | +5.1% | 4,281,800 |
| 2022/03/11 | 899 | 911 | 892 | 896 | -15 | -1.6% | 2,229,500 |
| 2022/03/10 | 895 | 927 | 895 | 911 | +39 | +4.5% | 2,624,300 |
601～
650
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
