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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 883 | 902 | 867 | 872 | -13 | -1.5% | 2,087,200 |
| 2022/03/08 | 895 | 910 | 882 | 885 | -29 | -3.2% | 2,360,900 |
| 2022/03/07 | 925 | 931 | 901 | 914 | -19 | -2% | 1,981,600 |
| 2022/03/04 | 955 | 963 | 931 | 933 | -24 | -2.5% | 2,363,500 |
| 2022/03/03 | 947 | 966 | 938 | 957 | +19 | +2% | 1,378,900 |
| 2022/03/02 | 936 | 949 | 930 | 938 | -13 | -1.4% | 2,140,900 |
| 2022/03/01 | 969 | 973 | 951 | 951 | -11 | -1.1% | 1,763,200 |
| 2022/02/28 | 972 | 980 | 958 | 962 | -2 | -0.2% | 1,640,400 |
| 2022/02/25 | 962 | 974 | 957 | 964 | -15 | -1.5% | 2,074,800 |
| 2022/02/24 | 994 | 1,007 | 967 | 979 | -23 | -2.3% | 3,410,800 |
| 2022/02/22 | 1,012 | 1,019 | 996 | 1,002 | -28 | -2.7% | 2,048,600 |
| 2022/02/21 | 1,042 | 1,043 | 1,029 | 1,030 | -25 | -2.4% | 2,202,000 |
| 2022/02/18 | 1,041 | 1,061 | 1,039 | 1,055 | -4 | -0.4% | 3,731,000 |
| 2022/02/17 | 1,071 | 1,086 | 1,055 | 1,059 | -18 | -1.7% | 4,346,700 |
| 2022/02/16 | 1,090 | 1,092 | 1,075 | 1,077 | ±0 | ±0% | 1,649,400 |
| 2022/02/15 | 1,082 | 1,097 | 1,072 | 1,077 | -15 | -1.4% | 1,872,300 |
| 2022/02/14 | 1,091 | 1,107 | 1,081 | 1,092 | -15 | -1.4% | 2,398,200 |
| 2022/02/10 | 1,101 | 1,112 | 1,091 | 1,107 | +16 | +1.5% | 1,428,500 |
| 2022/02/09 | 1,111 | 1,118 | 1,089 | 1,091 | -11 | -1% | 1,255,800 |
| 2022/02/08 | 1,079 | 1,104 | 1,079 | 1,102 | +26 | +2.4% | 1,578,400 |
| 2022/02/07 | 1,078 | 1,089 | 1,072 | 1,076 | -9 | -0.8% | 1,054,800 |
| 2022/02/04 | 1,067 | 1,088 | 1,053 | 1,085 | +15 | +1.4% | 1,810,700 |
| 2022/02/03 | 1,057 | 1,070 | 1,055 | 1,070 | +12 | +1.1% | 1,690,500 |
| 2022/02/02 | 1,019 | 1,060 | 1,015 | 1,058 | +45 | +4.4% | 2,557,100 |
| 2022/02/01 | 1,020 | 1,021 | 1,004 | 1,013 | -13 | -1.3% | 1,556,900 |
| 2022/01/31 | 1,022 | 1,030 | 1,016 | 1,026 | +4 | +0.4% | 1,171,300 |
| 2022/01/28 | 1,005 | 1,024 | 1,000 | 1,022 | +23 | +2.3% | 1,315,600 |
| 2022/01/27 | 1,002 | 1,014 | 991 | 999 | -7 | -0.7% | 2,055,900 |
| 2022/01/26 | 1,007 | 1,018 | 995 | 1,006 | -3 | -0.3% | 1,459,200 |
| 2022/01/25 | 1,029 | 1,030 | 1,002 | 1,009 | -19 | -1.8% | 1,865,500 |
| 2022/01/24 | 1,017 | 1,034 | 1,005 | 1,028 | +8 | +0.8% | 1,891,100 |
| 2022/01/21 | 1,005 | 1,020 | 997 | 1,020 | -5 | -0.5% | 2,462,900 |
| 2022/01/20 | 981 | 1,028 | 981 | 1,025 | +38 | +3.9% | 2,783,600 |
| 2022/01/19 | 979 | 999 | 979 | 987 | -7 | -0.7% | 1,687,900 |
| 2022/01/18 | 994 | 1,017 | 992 | 994 | -3 | -0.3% | 3,658,300 |
| 2022/01/17 | 1,014 | 1,028 | 993 | 997 | -18 | -1.8% | 3,342,800 |
| 2022/01/14 | 1,032 | 1,036 | 1,014 | 1,015 | -22 | -2.1% | 2,082,700 |
| 2022/01/13 | 1,035 | 1,040 | 1,023 | 1,037 | -4 | -0.4% | 1,310,500 |
| 2022/01/12 | 1,045 | 1,054 | 1,035 | 1,041 | -13 | -1.2% | 1,985,300 |
| 2022/01/11 | 1,025 | 1,055 | 1,024 | 1,054 | +22 | +2.1% | 1,672,700 |
| 2022/01/07 | 1,043 | 1,061 | 1,026 | 1,032 | -12 | -1.1% | 1,646,500 |
| 2022/01/06 | 1,061 | 1,064 | 1,039 | 1,044 | -33 | -3.1% | 2,120,500 |
| 2022/01/05 | 1,070 | 1,090 | 1,058 | 1,077 | +17 | +1.6% | 2,062,400 |
| 2022/01/04 | 1,050 | 1,062 | 1,032 | 1,060 | +13 | +1.2% | 1,467,000 |
| 2021/12/30 | 1,052 | 1,068 | 1,047 | 1,047 | -12 | -1.1% | 1,821,800 |
| 2021/12/29 | 1,061 | 1,098 | 1,042 | 1,059 | +73 | +7.4% | 4,031,000 |
| 2021/12/28 | 979 | 990 | 979 | 986 | +7 | +0.7% | 862,700 |
| 2021/12/27 | 974 | 984 | 963 | 979 | +7 | +0.7% | 1,086,200 |
| 2021/12/24 | 993 | 994 | 971 | 972 | -15 | -1.5% | 885,800 |
| 2021/12/23 | 982 | 994 | 979 | 987 | +16 | +1.6% | 1,527,600 |
651～
700
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 | 162,000円 | +7.4% | +20.9% | 2.72% | 11.37倍 | 1.05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 | 259,400円 | +8.8% | +9.1% | 1.35% | 18.77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 | 374,100円 | +6.8% | +8.6% | 3.48% | 14.37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 | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75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 | 851,000円 | -17.2% | - | 4.18% | 18.65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
