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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 2022/08/04 | 1,071 | 1,075 | 1,063 | 1,072 | +3 | +0.3% | 907,300 |
| 2022/08/03 | 1,079 | 1,079 | 1,054 | 1,069 | -14 | -1.3% | 1,221,200 |
| 2022/08/02 | 1,107 | 1,109 | 1,082 | 1,083 | -26 | -2.3% | 1,304,100 |
| 2022/08/01 | 1,100 | 1,110 | 1,083 | 1,109 | -6 | -0.5% | 1,600,500 |
| 2022/07/29 | 1,105 | 1,117 | 1,098 | 1,115 | +15 | +1.4% | 1,868,500 |
| 2022/07/28 | 1,103 | 1,104 | 1,087 | 1,100 | ±0 | ±0% | 1,193,200 |
| 2022/07/27 | 1,100 | 1,104 | 1,089 | 1,100 | -7 | -0.6% | 1,354,200 |
| 2022/07/26 | 1,098 | 1,111 | 1,098 | 1,107 | +17 | +1.6% | 1,474,900 |
| 2022/07/25 | 1,085 | 1,097 | 1,082 | 1,090 | +3 | +0.3% | 1,318,600 |
| 2022/07/22 | 1,068 | 1,094 | 1,063 | 1,087 | +13 | +1.2% | 1,457,400 |
| 2022/07/21 | 1,059 | 1,081 | 1,059 | 1,074 | +5 | +0.5% | 1,462,700 |
| 2022/07/20 | 1,060 | 1,074 | 1,052 | 1,069 | +15 | +1.4% | 1,264,600 |
| 2022/07/19 | 1,051 | 1,057 | 1,041 | 1,054 | +27 | +2.6% | 1,383,800 |
| 2022/07/15 | 1,050 | 1,051 | 1,017 | 1,027 | -28 | -2.7% | 2,001,400 |
| 2022/07/14 | 1,052 | 1,059 | 1,046 | 1,055 | +1 | +0.1% | 1,060,900 |
| 2022/07/13 | 1,045 | 1,065 | 1,042 | 1,054 | +8 | +0.8% | 1,618,600 |
| 2022/07/12 | 1,072 | 1,072 | 1,038 | 1,046 | -30 | -2.8% | 1,664,800 |
| 2022/07/11 | 1,058 | 1,087 | 1,053 | 1,076 | +35 | +3.4% | 1,888,000 |
| 2022/07/08 | 1,039 | 1,060 | 1,027 | 1,041 | +11 | +1.1% | 2,444,300 |
| 2022/07/07 | 1,049 | 1,055 | 1,006 | 1,030 | -24 | -2.3% | 3,331,700 |
| 2022/07/06 | 1,090 | 1,090 | 1,041 | 1,054 | -47 | -4.3% | 2,553,100 |
| 2022/07/05 | 1,121 | 1,121 | 1,091 | 1,101 | -6 | -0.5% | 2,061,600 |
| 2022/07/04 | 1,201 | 1,201 | 1,095 | 1,107 | -66 | -5.6% | 3,673,300 |
| 2022/07/01 | 1,160 | 1,233 | 1,160 | 1,173 | +13 | +1.1% | 4,080,500 |
| 2022/06/30 | 1,154 | 1,173 | 1,153 | 1,160 | +5 | +0.4% | 1,926,000 |
| 2022/06/29 | 1,148 | 1,158 | 1,141 | 1,155 | +7 | +0.6% | 1,575,100 |
| 2022/06/28 | 1,123 | 1,149 | 1,118 | 1,148 | +32 | +2.9% | 2,044,500 |
| 2022/06/27 | 1,140 | 1,140 | 1,105 | 1,116 | -1 | -0.1% | 2,136,100 |
| 2022/06/24 | 1,137 | 1,138 | 1,107 | 1,117 | -31 | -2.7% | 2,442,900 |
| 2022/06/23 | 1,136 | 1,154 | 1,135 | 1,148 | +16 | +1.4% | 945,100 |
| 2022/06/22 | 1,142 | 1,142 | 1,117 | 1,132 | -1 | -0.1% | 1,137,000 |
| 2022/06/21 | 1,124 | 1,146 | 1,122 | 1,133 | +17 | +1.5% | 1,291,000 |
| 2022/06/20 | 1,124 | 1,126 | 1,098 | 1,116 | -8 | -0.7% | 1,269,600 |
| 2022/06/17 | 1,101 | 1,136 | 1,101 | 1,124 | -10 | -0.9% | 1,581,700 |
| 2022/06/16 | 1,131 | 1,158 | 1,129 | 1,134 | +21 | +1.9% | 1,854,900 |
| 2022/06/15 | 1,153 | 1,178 | 1,109 | 1,113 | -27 | -2.4% | 3,137,000 |
| 2022/06/14 | 1,145 | 1,150 | 1,123 | 1,140 | -19 | -1.6% | 1,873,900 |
| 2022/06/13 | 1,144 | 1,165 | 1,138 | 1,159 | ±0 | ±0% | 2,017,100 |
| 2022/06/10 | 1,154 | 1,175 | 1,143 | 1,159 | +8 | +0.7% | 3,072,800 |
| 2022/06/09 | 1,144 | 1,159 | 1,142 | 1,151 | +11 | +1% | 1,954,300 |
751～
800
件表示中 / 3781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 | 248,300円 | +3.9% | -18.4% | 2.17% | 20.57倍 | 1.51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 |
| コスモス薬品 | 912,200円 | +4.5% | +0.1% | 0.82% | 23.32倍 | 2.81倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 304,400円 | +10.9% | +3.9% | 0.66% | 46.79倍 | 3.87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 |
| ツルハＨＤ | 252,300円 | +31.7% | - | 2.12% | 24.80倍 | 2.19倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| 丸井Ｇ | 333,000円 | +7.1% | +5.2% | 3.93% | 21.35倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
