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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,563 | 1,567 | 1,515 | 1,526 | -39 | -2.5% | 1,154,700 |
| 2018/12/03 | 1,567 | 1,583 | 1,558 | 1,565 | +15 | +1% | 728,400 |
| 2018/11/30 | 1,567 | 1,571 | 1,550 | 1,550 | -22 | -1.4% | 1,362,500 |
| 2018/11/29 | 1,600 | 1,605 | 1,572 | 1,572 | -13 | -0.8% | 714,700 |
| 2018/11/28 | 1,597 | 1,597 | 1,577 | 1,585 | +4 | +0.3% | 662,700 |
| 2018/11/27 | 1,567 | 1,591 | 1,557 | 1,581 | +32 | +2.1% | 882,400 |
| 2018/11/26 | 1,543 | 1,564 | 1,539 | 1,549 | +6 | +0.4% | 1,124,200 |
| 2018/11/22 | 1,554 | 1,569 | 1,528 | 1,543 | -18 | -1.2% | 1,281,500 |
| 2018/11/21 | 1,575 | 1,577 | 1,544 | 1,561 | -46 | -2.9% | 1,074,600 |
| 2018/11/20 | 1,583 | 1,610 | 1,573 | 1,607 | +1 | +0.1% | 506,900 |
| 2018/11/19 | 1,613 | 1,626 | 1,603 | 1,606 | -3 | -0.2% | 601,800 |
| 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 |
1651～
1700
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 | 246,700円 | +3.9% | -18.4% | 2.19% | 20.44倍 | 1.50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 | 908,800円 | +4.5% | +0.1% | 0.83% | 23.23倍 | 2.80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 | 300,900円 | +10.9% | +3.9% | 0.66% | 46.25倍 | 3.83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 | 251,800円 | +31.7% | - | 2.12% | 24.75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 | 332,100円 | +7.1% | +5.2% | 3.94% | 21.29倍 | 2.42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
