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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,713.5 | 1,727.5 | 1,686 | 1,702 | -1 | -0.1% | 1,219,500 |
| 2024/11/08 | 1,742.5 | 1,744 | 1,689.5 | 1,703 | -21 | -1.2% | 1,749,800 |
| 2024/11/07 | 1,741.5 | 1,755 | 1,707 | 1,724 | +22.5 | +1.3% | 2,229,300 |
| 2024/11/06 | 1,656.5 | 1,708.5 | 1,655.5 | 1,701.5 | +77 | +4.7% | 2,479,900 |
| 2024/11/05 | 1,630 | 1,655 | 1,624.5 | 1,624.5 | +6 | +0.4% | 1,089,000 |
| 2024/11/01 | 1,619.5 | 1,645.5 | 1,611.5 | 1,618.5 | -27 | -1.6% | 1,449,500 |
| 2024/10/31 | 1,628 | 1,651.5 | 1,625 | 1,645.5 | +11.5 | +0.7% | 1,252,400 |
| 2024/10/30 | 1,650 | 1,651 | 1,627 | 1,634 | -7.5 | -0.5% | 1,578,800 |
| 2024/10/29 | 1,614.5 | 1,650.5 | 1,603 | 1,641.5 | +36.5 | +2.3% | 1,583,700 |
| 2024/10/28 | 1,551.5 | 1,614 | 1,549.5 | 1,605 | +53.5 | +3.4% | 1,775,700 |
| 2024/10/25 | 1,562 | 1,574 | 1,546.5 | 1,551.5 | -16 | -1% | 975,200 |
| 2024/10/24 | 1,542 | 1,572 | 1,531.5 | 1,567.5 | +4.5 | +0.3% | 1,257,200 |
| 2024/10/23 | 1,558.5 | 1,572 | 1,548.5 | 1,563 | -3.5 | -0.2% | 1,304,100 |
| 2024/10/22 | 1,574 | 1,588 | 1,548 | 1,566.5 | -7 | -0.4% | 1,418,700 |
| 2024/10/21 | 1,614 | 1,616.5 | 1,569 | 1,573.5 | -44.5 | -2.8% | 1,696,000 |
| 2024/10/18 | 1,604 | 1,638.5 | 1,602.5 | 1,618 | +12.5 | +0.8% | 1,845,600 |
| 2024/10/17 | 1,608.5 | 1,635.5 | 1,599 | 1,605.5 | +4.5 | +0.3% | 1,782,500 |
| 2024/10/16 | 1,635 | 1,636.5 | 1,591.5 | 1,601 | -67.5 | -4% | 2,917,200 |
| 2024/10/15 | 1,659.5 | 1,688 | 1,639 | 1,668.5 | +43 | +2.6% | 2,547,900 |
| 2024/10/11 | 1,606.5 | 1,628 | 1,590.5 | 1,625.5 | +19 | +1.2% | 1,682,900 |
| 2024/10/10 | 1,606.5 | 1,637 | 1,599.5 | 1,606.5 | +18.5 | +1.2% | 2,867,800 |
| 2024/10/09 | 1,653 | 1,661.5 | 1,575 | 1,588 | -19 | -1.2% | 4,559,600 |
| 2024/10/08 | 1,648.5 | 1,653 | 1,594 | 1,607 | -54 | -3.3% | 2,941,400 |
| 2024/10/07 | 1,640 | 1,663.5 | 1,632 | 1,661 | +72.5 | +4.6% | 2,408,500 |
| 2024/10/04 | 1,576 | 1,589.5 | 1,565.5 | 1,588.5 | +7 | +0.4% | 1,399,700 |
| 2024/10/03 | 1,605 | 1,611.5 | 1,576.5 | 1,581.5 | +31.5 | +2% | 1,855,800 |
| 2024/10/02 | 1,565 | 1,589.5 | 1,538 | 1,550 | -39.5 | -2.5% | 1,815,400 |
| 2024/10/01 | 1,565 | 1,593.5 | 1,556 | 1,589.5 | +43 | +2.8% | 1,860,600 |
| 2024/09/30 | 1,552.5 | 1,563 | 1,505 | 1,546.5 | -126 | -7.5% | 4,056,800 |
| 2024/09/27 | 1,626 | 1,673.5 | 1,615 | 1,672.5 | +72 | +4.5% | 2,553,900 |
| 2024/09/26 | 1,550.5 | 1,600.5 | 1,546.5 | 1,600.5 | +66 | +4.3% | 2,583,100 |
| 2024/09/25 | 1,596.5 | 1,596.5 | 1,502.5 | 1,534.5 | +18 | +1.2% | 4,507,100 |
| 2024/09/24 | 1,504 | 1,540.5 | 1,498 | 1,516.5 | +42.5 | +2.9% | 2,128,900 |
| 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 |
101～
150
件表示中 / 3677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 | 176,600円 | +7.4% | +20.9% | 2.49% | 12.40倍 | 1.15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 | 1,040,000円 | -17.7% | - | 3.42% | 29.09倍 | 1.79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 |
| ウエルシアＨＤ | 231,000円 | +6.4% | -20.4% | 1.56% | 25.21倍 | 1.94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 |
| ヤマダＨＤ | 42,500円 | +4.6% | +13.1% | 3.06% | 10.43倍 | 0.47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 |
| ヤオコー | 953,200円 | +14.1% | +5.6% | 1.15% | 20.75倍 | 2.16倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
市場注目の銘柄
チャート関連のコラム
