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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,144 | 1,145 | 1,131 | 1,140 | +9 | +0.8% | 2,114,600 |
| 2022/06/07 | 1,131 | 1,145 | 1,127 | 1,131 | -1 | -0.1% | 1,849,700 |
| 2022/06/06 | 1,084 | 1,136 | 1,080 | 1,132 | +51 | +4.7% | 3,242,000 |
| 2022/06/03 | 1,085 | 1,085 | 1,063 | 1,081 | +10 | +0.9% | 2,134,900 |
| 2022/06/02 | 1,077 | 1,081 | 1,057 | 1,071 | +10 | +0.9% | 2,278,900 |
| 2022/06/01 | 1,050 | 1,066 | 1,044 | 1,061 | +20 | +1.9% | 1,685,700 |
| 2022/05/31 | 1,044 | 1,056 | 1,029 | 1,041 | -3 | -0.3% | 1,885,400 |
| 2022/05/30 | 1,081 | 1,082 | 1,042 | 1,044 | -26 | -2.4% | 2,758,100 |
| 2022/05/27 | 1,030 | 1,075 | 1,029 | 1,070 | +48 | +4.7% | 3,251,800 |
| 2022/05/26 | 998 | 1,033 | 995 | 1,022 | +34 | +3.4% | 2,284,400 |
| 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 |
801～
850
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
