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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,490 | 1,490 | 1,458.5 | 1,474 | +11 | +0.8% | 2,900,500 |
| 2024/09/19 | 1,473 | 1,478.5 | 1,458 | 1,463 | +17 | +1.2% | 1,268,600 |
| 2024/09/18 | 1,484 | 1,486.5 | 1,426 | 1,446 | -29.5 | -2% | 1,750,600 |
| 2024/09/17 | 1,498 | 1,508.5 | 1,456 | 1,475.5 | -11 | -0.7% | 1,657,400 |
| 2024/09/13 | 1,457.5 | 1,496.5 | 1,447.5 | 1,486.5 | +26.5 | +1.8% | 1,725,600 |
| 2024/09/12 | 1,473 | 1,474 | 1,438.5 | 1,460 | +17 | +1.2% | 1,112,400 |
| 2024/09/11 | 1,469.5 | 1,474 | 1,425.5 | 1,443 | -19 | -1.3% | 1,407,900 |
| 2024/09/10 | 1,475 | 1,486.5 | 1,456.5 | 1,462 | -13 | -0.9% | 1,754,500 |
| 2024/09/09 | 1,432 | 1,478.5 | 1,419 | 1,475 | +13 | +0.9% | 2,252,500 |
| 2024/09/06 | 1,439.5 | 1,466 | 1,430.5 | 1,462 | +39.5 | +2.8% | 2,537,000 |
| 2024/09/05 | 1,387 | 1,441.5 | 1,385 | 1,422.5 | +22.5 | +1.6% | 2,142,100 |
| 2024/09/04 | 1,405 | 1,415 | 1,388.5 | 1,400 | -50.5 | -3.5% | 1,773,600 |
| 2024/09/03 | 1,448.5 | 1,456.5 | 1,432 | 1,450.5 | -1 | -0.1% | 1,448,800 |
| 2024/09/02 | 1,454 | 1,469.5 | 1,438.5 | 1,451.5 | +21 | +1.5% | 1,460,100 |
| 2024/08/30 | 1,427 | 1,436 | 1,423 | 1,430.5 | +5.5 | +0.4% | 1,626,100 |
| 2024/08/29 | 1,421 | 1,435.5 | 1,411 | 1,425 | -33 | -2.3% | 1,619,800 |
| 2024/08/28 | 1,457.5 | 1,463 | 1,442 | 1,458 | -15 | -1% | 2,803,400 |
| 2024/08/27 | 1,465.5 | 1,473 | 1,446 | 1,473 | +3 | +0.2% | 1,352,400 |
| 2024/08/26 | 1,468 | 1,482 | 1,448 | 1,470 | -26.5 | -1.8% | 1,887,200 |
| 2024/08/23 | 1,485 | 1,504 | 1,472.5 | 1,496.5 | +10 | +0.7% | 1,085,000 |
| 2024/08/22 | 1,510 | 1,510 | 1,472 | 1,486.5 | -20 | -1.3% | 1,625,200 |
| 2024/08/21 | 1,502 | 1,520.5 | 1,483 | 1,506.5 | -21 | -1.4% | 1,856,300 |
| 2024/08/20 | 1,497.5 | 1,537.5 | 1,493 | 1,527.5 | +45 | +3% | 1,588,200 |
| 2024/08/19 | 1,538.5 | 1,541.5 | 1,476.5 | 1,482.5 | -56 | -3.6% | 1,821,300 |
| 2024/08/16 | 1,598 | 1,598 | 1,520.5 | 1,538.5 | +50.5 | +3.4% | 2,199,500 |
| 2024/08/15 | 1,471 | 1,519 | 1,469.5 | 1,488 | +31 | +2.1% | 1,705,400 |
| 2024/08/14 | 1,420 | 1,471.5 | 1,414.5 | 1,457 | +23.5 | +1.6% | 1,685,500 |
| 2024/08/13 | 1,434.5 | 1,461 | 1,422 | 1,433.5 | +29 | +2.1% | 1,357,900 |
| 2024/08/09 | 1,447 | 1,457.5 | 1,389 | 1,404.5 | -12.5 | -0.9% | 2,243,500 |
| 2024/08/08 | 1,426.5 | 1,453.5 | 1,402 | 1,417 | -39.5 | -2.7% | 1,841,000 |
| 2024/08/07 | 1,379.5 | 1,528 | 1,361 | 1,456.5 | +12 | +0.8% | 3,204,600 |
| 2024/08/06 | 1,444 | 1,461.5 | 1,384.5 | 1,444.5 | +174 | +13.7% | 3,107,400 |
| 2024/08/05 | 1,430.5 | 1,433.5 | 1,226 | 1,270.5 | -249.5 | -16.4% | 4,509,800 |
| 2024/08/02 | 1,613.5 | 1,624 | 1,513.5 | 1,520 | -153 | -9.1% | 3,336,900 |
| 2024/08/01 | 1,774.5 | 1,782 | 1,645 | 1,673 | -155 | -8.5% | 2,894,800 |
| 2024/07/31 | 1,804.5 | 1,828 | 1,788 | 1,828 | +8.5 | +0.5% | 1,304,400 |
| 2024/07/30 | 1,840 | 1,840 | 1,798.5 | 1,819.5 | -13.5 | -0.7% | 1,120,300 |
| 2024/07/29 | 1,825 | 1,849.5 | 1,817 | 1,833 | +35 | +1.9% | 1,336,500 |
| 2024/07/26 | 1,807.5 | 1,823 | 1,795 | 1,798 | -1 | -0.1% | 1,219,100 |
| 2024/07/25 | 1,862 | 1,865 | 1,788 | 1,799 | -101 | -5.3% | 2,276,000 |
| 2024/07/24 | 1,940 | 1,946 | 1,892 | 1,900 | -44.5 | -2.3% | 1,395,600 |
| 2024/07/23 | 1,960 | 1,978.5 | 1,937.5 | 1,944.5 | -20.5 | -1% | 836,500 |
| 2024/07/22 | 1,975 | 1,983.5 | 1,961.5 | 1,965 | +10 | +0.5% | 1,281,400 |
| 2024/07/19 | 1,920 | 1,955 | 1,905 | 1,955 | +20.5 | +1.1% | 1,759,300 |
| 2024/07/18 | 1,990 | 1,994 | 1,928.5 | 1,934.5 | -84.5 | -4.2% | 2,398,200 |
| 2024/07/17 | 1,996 | 2,019.5 | 1,978.5 | 2,019 | +40 | +2% | 1,772,600 |
| 2024/07/16 | 1,982 | 2,002.5 | 1,971.5 | 1,979 | +17.5 | +0.9% | 1,326,000 |
| 2024/07/12 | 1,992.5 | 1,995.5 | 1,961.5 | 1,961.5 | -51 | -2.5% | 2,109,300 |
| 2024/07/11 | 1,996 | 2,039.5 | 1,996 | 2,012.5 | +18.5 | +0.9% | 1,933,100 |
| 2024/07/10 | 1,958 | 2,008 | 1,955 | 1,994 | +36 | +1.8% | 2,508,600 |
51～
100
件表示中 / 3594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 | 187,200円 | +7.4% | +20.9% | 2.35% | 13.15倍 | 1.21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 |
| すかいＨＤ | 239,300円 | +11.3% | +141.6% | 0.73% | 41.88倍 | 3.25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 |
| 丸井Ｇ | 249,800円 | +8.1% | +5.7% | 4.24% | 17.63倍 | 1.83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 |
| スギＨＤ | 257,300円 | +8.8% | +9.1% | 1.36% | 18.63倍 | 1.91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 | 374,800円 | +6.8% | +8.6% | 3.47% | 14.40倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
