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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,155 | 1,162 | 1,141 | 1,153 | -7 | -0.6% | 1,033,600 |
| 2022/12/22 | 1,146 | 1,160 | 1,137 | 1,160 | +19 | +1.7% | 1,527,200 |
| 2022/12/21 | 1,132 | 1,145 | 1,110 | 1,141 | +6 | +0.5% | 1,621,100 |
| 2022/12/20 | 1,170 | 1,188 | 1,123 | 1,135 | -28 | -2.4% | 2,648,500 |
| 2022/12/19 | 1,163 | 1,168 | 1,153 | 1,163 | -1 | -0.1% | 1,325,900 |
| 2022/12/16 | 1,157 | 1,165 | 1,151 | 1,164 | +10 | +0.9% | 1,506,800 |
| 2022/12/15 | 1,146 | 1,162 | 1,136 | 1,154 | +17 | +1.5% | 1,282,000 |
| 2022/12/14 | 1,154 | 1,160 | 1,132 | 1,137 | -25 | -2.2% | 1,505,700 |
| 2022/12/13 | 1,166 | 1,168 | 1,152 | 1,162 | -2 | -0.2% | 1,012,600 |
| 2022/12/12 | 1,158 | 1,165 | 1,142 | 1,164 | +3 | +0.3% | 1,354,800 |
| 2022/12/09 | 1,164 | 1,178 | 1,158 | 1,161 | -1 | -0.1% | 1,576,700 |
| 2022/12/08 | 1,150 | 1,165 | 1,140 | 1,162 | +16 | +1.4% | 1,541,000 |
| 2022/12/07 | 1,128 | 1,151 | 1,121 | 1,146 | +23 | +2% | 1,290,000 |
| 2022/12/06 | 1,129 | 1,135 | 1,111 | 1,123 | +3 | +0.3% | 875,100 |
| 2022/12/05 | 1,114 | 1,128 | 1,106 | 1,120 | +8 | +0.7% | 1,143,000 |
| 2022/12/02 | 1,135 | 1,135 | 1,108 | 1,112 | -31 | -2.7% | 1,545,500 |
| 2022/12/01 | 1,147 | 1,159 | 1,139 | 1,143 | -16 | -1.4% | 1,300,500 |
| 2022/11/30 | 1,153 | 1,181 | 1,153 | 1,159 | -4 | -0.3% | 1,746,000 |
| 2022/11/29 | 1,138 | 1,166 | 1,127 | 1,163 | +31 | +2.7% | 1,531,800 |
| 2022/11/28 | 1,149 | 1,157 | 1,128 | 1,132 | -2 | -0.2% | 1,171,200 |
| 2022/11/25 | 1,139 | 1,139 | 1,129 | 1,134 | -1 | -0.1% | 633,300 |
| 2022/11/24 | 1,131 | 1,147 | 1,128 | 1,135 | +2 | +0.2% | 986,600 |
| 2022/11/22 | 1,131 | 1,143 | 1,128 | 1,133 | +10 | +0.9% | 1,231,400 |
| 2022/11/21 | 1,128 | 1,134 | 1,113 | 1,123 | +2 | +0.2% | 914,300 |
| 2022/11/18 | 1,119 | 1,129 | 1,108 | 1,121 | +2 | +0.2% | 1,358,100 |
| 2022/11/17 | 1,098 | 1,127 | 1,098 | 1,119 | +24 | +2.2% | 2,170,900 |
| 2022/11/16 | 1,096 | 1,104 | 1,078 | 1,095 | -5 | -0.5% | 2,140,300 |
| 2022/11/15 | 1,116 | 1,116 | 1,096 | 1,100 | -1 | -0.1% | 1,806,600 |
| 2022/11/14 | 1,145 | 1,146 | 1,100 | 1,101 | -42 | -3.7% | 2,431,100 |
| 2022/11/11 | 1,168 | 1,169 | 1,128 | 1,143 | -19 | -1.6% | 4,019,700 |
| 2022/11/10 | 1,150 | 1,168 | 1,150 | 1,162 | +2 | +0.2% | 2,094,600 |
| 2022/11/09 | 1,168 | 1,171 | 1,148 | 1,160 | -8 | -0.7% | 1,660,700 |
| 2022/11/08 | 1,188 | 1,197 | 1,164 | 1,168 | -14 | -1.2% | 2,149,500 |
| 2022/11/07 | 1,201 | 1,205 | 1,179 | 1,182 | -29 | -2.4% | 1,793,300 |
| 2022/11/04 | 1,213 | 1,232 | 1,210 | 1,211 | -10 | -0.8% | 1,314,100 |
| 2022/11/02 | 1,199 | 1,236 | 1,194 | 1,221 | +19 | +1.6% | 2,533,800 |
| 2022/11/01 | 1,200 | 1,202 | 1,181 | 1,202 | ±0 | ±0% | 1,365,200 |
| 2022/10/31 | 1,180 | 1,202 | 1,177 | 1,202 | +28 | +2.4% | 1,826,800 |
| 2022/10/28 | 1,178 | 1,192 | 1,172 | 1,174 | -3 | -0.3% | 2,999,300 |
| 2022/10/27 | 1,182 | 1,184 | 1,167 | 1,177 | +5 | +0.4% | 1,905,300 |
| 2022/10/26 | 1,177 | 1,181 | 1,160 | 1,172 | -3 | -0.3% | 1,851,800 |
| 2022/10/25 | 1,166 | 1,182 | 1,151 | 1,175 | +9 | +0.8% | 2,076,400 |
| 2022/10/24 | 1,215 | 1,218 | 1,161 | 1,166 | -45 | -3.7% | 2,582,100 |
| 2022/10/21 | 1,240 | 1,247 | 1,207 | 1,211 | -38 | -3% | 2,762,000 |
| 2022/10/20 | 1,196 | 1,256 | 1,193 | 1,249 | +47 | +3.9% | 3,844,000 |
| 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 |
601～
650
件表示中 / 3716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 | 199,600円 | +3.9% | -18.4% | 2.71% | 16.73倍 | 1.23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 |
| ツルハＨＤ | 1,135,000円 | +31.7% | - | 2.35% | 22.28倍 | 1.96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 |
| 丸井Ｇ | 304,400円 | +7.1% | +5.2% | 4.30% | 19.51倍 | 2.22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 |
| ウエルシアＨＤ | 255,500円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| サンドラッグ | 442,200円 | +6.0% | +4.9% | 2.96% | 16.32倍 | 1.92倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
