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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,597 | 1,614 | 1,591 | 1,609 | +12 | +0.8% | 936,500 |
| 2018/11/15 | 1,558 | 1,598 | 1,555 | 1,597 | +23 | +1.5% | 736,300 |
| 2018/11/14 | 1,589 | 1,589 | 1,567 | 1,574 | -12 | -0.8% | 697,000 |
| 2018/11/13 | 1,589 | 1,590 | 1,554 | 1,586 | -29 | -1.8% | 1,057,500 |
| 2018/11/12 | 1,615 | 1,623 | 1,607 | 1,615 | +8 | +0.5% | 718,100 |
| 2018/11/09 | 1,597 | 1,610 | 1,596 | 1,607 | +18 | +1.1% | 902,700 |
| 2018/11/08 | 1,596 | 1,603 | 1,584 | 1,589 | +29 | +1.9% | 812,600 |
| 2018/11/07 | 1,577 | 1,592 | 1,554 | 1,560 | -11 | -0.7% | 839,000 |
| 2018/11/06 | 1,560 | 1,573 | 1,550 | 1,571 | +28 | +1.8% | 979,500 |
| 2018/11/05 | 1,519 | 1,554 | 1,517 | 1,543 | +2 | +0.1% | 798,400 |
| 2018/11/02 | 1,506 | 1,550 | 1,504 | 1,541 | +45 | +3% | 1,530,300 |
| 2018/11/01 | 1,480 | 1,510 | 1,474 | 1,496 | +15 | +1% | 1,075,800 |
| 2018/10/31 | 1,445 | 1,490 | 1,442 | 1,481 | +39 | +2.7% | 1,411,700 |
| 2018/10/30 | 1,438 | 1,461 | 1,433 | 1,442 | +10 | +0.7% | 3,122,200 |
| 2018/10/29 | 1,417 | 1,444 | 1,415 | 1,432 | +5 | +0.4% | 1,153,000 |
| 2018/10/26 | 1,435 | 1,447 | 1,412 | 1,427 | -6 | -0.4% | 1,180,100 |
| 2018/10/25 | 1,443 | 1,453 | 1,425 | 1,433 | -32 | -2.2% | 1,153,700 |
| 2018/10/24 | 1,471 | 1,484 | 1,460 | 1,465 | +9 | +0.6% | 1,171,300 |
| 2018/10/23 | 1,484 | 1,484 | 1,455 | 1,456 | -33 | -2.2% | 1,156,500 |
| 2018/10/22 | 1,489 | 1,492 | 1,475 | 1,489 | -1 | -0.1% | 810,900 |
| 2018/10/19 | 1,498 | 1,505 | 1,476 | 1,490 | -24 | -1.6% | 1,104,700 |
| 2018/10/18 | 1,517 | 1,532 | 1,510 | 1,514 | ±0 | ±0% | 1,130,500 |
| 2018/10/17 | 1,522 | 1,531 | 1,506 | 1,514 | +9 | +0.6% | 1,064,300 |
| 2018/10/16 | 1,514 | 1,519 | 1,482 | 1,505 | -22 | -1.4% | 1,954,900 |
| 2018/10/15 | 1,553 | 1,559 | 1,518 | 1,527 | -24 | -1.5% | 1,316,400 |
| 2018/10/12 | 1,569 | 1,582 | 1,536 | 1,551 | -37 | -2.3% | 2,173,500 |
| 2018/10/11 | 1,593 | 1,613 | 1,570 | 1,588 | -31 | -1.9% | 2,111,900 |
| 2018/10/10 | 1,715 | 1,715 | 1,611 | 1,619 | -96 | -5.6% | 2,785,800 |
| 2018/10/09 | 1,726 | 1,737 | 1,712 | 1,715 | -20 | -1.2% | 1,184,700 |
| 2018/10/05 | 1,739 | 1,749 | 1,721 | 1,735 | -11 | -0.6% | 1,202,200 |
| 2018/10/04 | 1,754 | 1,766 | 1,742 | 1,746 | -6 | -0.3% | 1,531,800 |
| 2018/10/03 | 1,740 | 1,761 | 1,734 | 1,752 | -5 | -0.3% | 919,400 |
| 2018/10/02 | 1,755 | 1,783 | 1,748 | 1,757 | +19 | +1.1% | 1,613,600 |
| 2018/10/01 | 1,769 | 1,769 | 1,725 | 1,738 | -25 | -1.4% | 1,639,800 |
| 2018/09/28 | 1,765 | 1,786 | 1,753 | 1,763 | +16 | +0.9% | 1,201,600 |
| 2018/09/27 | 1,743 | 1,767 | 1,734 | 1,747 | ±0 | ±0% | 1,259,900 |
| 2018/09/26 | 1,711 | 1,758 | 1,711 | 1,747 | +45 | +2.6% | 1,451,500 |
| 2018/09/25 | 1,681 | 1,703 | 1,674 | 1,702 | +15 | +0.9% | 1,259,800 |
| 2018/09/21 | 1,662 | 1,691 | 1,654 | 1,687 | +30 | +1.8% | 1,668,900 |
| 2018/09/20 | 1,664 | 1,675 | 1,652 | 1,657 | +3 | +0.2% | 1,452,300 |
| 2018/09/19 | 1,632 | 1,668 | 1,632 | 1,654 | +33 | +2% | 2,122,500 |
| 2018/09/18 | 1,570 | 1,630 | 1,567 | 1,621 | +25 | +1.6% | 2,542,900 |
| 2018/09/14 | 1,619 | 1,619 | 1,592 | 1,596 | -17 | -1.1% | 1,447,100 |
| 2018/09/13 | 1,590 | 1,624 | 1,587 | 1,613 | +29 | +1.8% | 1,029,400 |
| 2018/09/12 | 1,561 | 1,584 | 1,553 | 1,584 | +12 | +0.8% | 874,000 |
| 2018/09/11 | 1,568 | 1,575 | 1,562 | 1,572 | +7 | +0.4% | 579,500 |
| 2018/09/10 | 1,560 | 1,575 | 1,556 | 1,565 | +5 | +0.3% | 585,000 |
| 2018/09/07 | 1,550 | 1,566 | 1,537 | 1,560 | -4 | -0.3% | 1,161,900 |
| 2018/09/06 | 1,588 | 1,589 | 1,559 | 1,564 | -33 | -2.1% | 880,400 |
| 2018/09/05 | 1,607 | 1,608 | 1,588 | 1,597 | -19 | -1.2% | 1,289,700 |
1601～
1650
件表示中 / 3720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 | 199,900円 | +3.9% | -18.4% | 2.70% | 16.75倍 | 1.23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 | 1,124,000円 | +31.7% | - | 2.38% | 22.06倍 | 1.95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 |
| 丸井Ｇ | 300,500円 | +7.1% | +5.2% | 4.36% | 19.26倍 | 2.19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 |
| ウエルシアＨＤ | 253,400円 | - | - | - | - | 2.12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 |
| サンドラッグ | 436,800円 | +6.0% | +4.9% | 3.00% | 16.12倍 | 1.89倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
