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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,605 | 1,623 | 1,592 | 1,616 | +23 | +1.4% | 1,071,600 |
| 2018/09/03 | 1,591 | 1,597 | 1,581 | 1,593 | +13 | +0.8% | 651,600 |
| 2018/08/31 | 1,579 | 1,591 | 1,574 | 1,580 | -7 | -0.4% | 1,166,500 |
| 2018/08/30 | 1,603 | 1,610 | 1,578 | 1,587 | -12 | -0.8% | 1,231,800 |
| 2018/08/29 | 1,618 | 1,621 | 1,596 | 1,599 | -27 | -1.7% | 987,000 |
| 2018/08/28 | 1,629 | 1,657 | 1,622 | 1,626 | +3 | +0.2% | 1,257,500 |
| 2018/08/27 | 1,620 | 1,636 | 1,620 | 1,623 | +3 | +0.2% | 699,800 |
| 2018/08/24 | 1,623 | 1,639 | 1,613 | 1,620 | -2 | -0.1% | 787,400 |
| 2018/08/23 | 1,614 | 1,627 | 1,605 | 1,622 | +14 | +0.9% | 706,200 |
| 2018/08/22 | 1,596 | 1,609 | 1,586 | 1,608 | +9 | +0.6% | 525,400 |
| 2018/08/21 | 1,586 | 1,603 | 1,585 | 1,599 | +13 | +0.8% | 677,400 |
| 2018/08/20 | 1,592 | 1,595 | 1,580 | 1,586 | -5 | -0.3% | 476,400 |
| 2018/08/17 | 1,596 | 1,604 | 1,586 | 1,591 | +5 | +0.3% | 684,800 |
| 2018/08/16 | 1,595 | 1,596 | 1,568 | 1,586 | -16 | -1% | 1,255,500 |
| 2018/08/15 | 1,635 | 1,645 | 1,599 | 1,602 | -24 | -1.5% | 924,000 |
| 2018/08/14 | 1,624 | 1,633 | 1,612 | 1,626 | +15 | +0.9% | 743,100 |
| 2018/08/13 | 1,635 | 1,639 | 1,598 | 1,611 | -32 | -1.9% | 923,400 |
| 2018/08/10 | 1,670 | 1,670 | 1,638 | 1,643 | -18 | -1.1% | 812,400 |
| 2018/08/09 | 1,670 | 1,670 | 1,650 | 1,661 | +5 | +0.3% | 673,300 |
| 2018/08/08 | 1,638 | 1,672 | 1,632 | 1,656 | +23 | +1.4% | 971,600 |
| 2018/08/07 | 1,631 | 1,638 | 1,621 | 1,633 | +12 | +0.7% | 550,800 |
| 2018/08/06 | 1,623 | 1,630 | 1,619 | 1,621 | ±0 | ±0% | 474,000 |
| 2018/08/03 | 1,619 | 1,627 | 1,611 | 1,621 | +1 | +0.1% | 733,700 |
| 2018/08/02 | 1,632 | 1,648 | 1,616 | 1,620 | -14 | -0.9% | 812,200 |
| 2018/08/01 | 1,631 | 1,642 | 1,620 | 1,634 | -1 | -0.1% | 1,005,700 |
| 2018/07/31 | 1,647 | 1,652 | 1,626 | 1,635 | -18 | -1.1% | 922,600 |
| 2018/07/30 | 1,653 | 1,657 | 1,638 | 1,653 | -4 | -0.2% | 544,400 |
| 2018/07/27 | 1,650 | 1,660 | 1,644 | 1,657 | +11 | +0.7% | 641,600 |
| 2018/07/26 | 1,639 | 1,651 | 1,627 | 1,646 | +13 | +0.8% | 613,200 |
| 2018/07/25 | 1,639 | 1,644 | 1,628 | 1,633 | -1 | -0.1% | 652,000 |
| 2018/07/24 | 1,656 | 1,657 | 1,625 | 1,634 | -2 | -0.1% | 624,700 |
| 2018/07/23 | 1,623 | 1,639 | 1,620 | 1,636 | +4 | +0.2% | 604,000 |
| 2018/07/20 | 1,633 | 1,640 | 1,615 | 1,632 | ±0 | ±0% | 757,300 |
| 2018/07/19 | 1,650 | 1,657 | 1,628 | 1,632 | -8 | -0.5% | 1,346,700 |
| 2018/07/18 | 1,652 | 1,664 | 1,636 | 1,640 | +6 | +0.4% | 764,900 |
| 2018/07/17 | 1,625 | 1,647 | 1,622 | 1,634 | +21 | +1.3% | 867,000 |
| 2018/07/13 | 1,618 | 1,633 | 1,605 | 1,613 | +4 | +0.2% | 1,165,700 |
| 2018/07/12 | 1,598 | 1,612 | 1,591 | 1,609 | +12 | +0.8% | 774,200 |
| 2018/07/11 | 1,599 | 1,606 | 1,584 | 1,597 | -2 | -0.1% | 953,800 |
| 2018/07/10 | 1,605 | 1,613 | 1,596 | 1,599 | +4 | +0.3% | 762,400 |
| 2018/07/09 | 1,602 | 1,611 | 1,589 | 1,595 | -7 | -0.4% | 895,700 |
| 2018/07/06 | 1,614 | 1,634 | 1,601 | 1,602 | -4 | -0.2% | 846,400 |
| 2018/07/05 | 1,635 | 1,636 | 1,596 | 1,606 | -42 | -2.5% | 1,332,100 |
| 2018/07/04 | 1,631 | 1,657 | 1,631 | 1,648 | +10 | +0.6% | 933,800 |
| 2018/07/03 | 1,642 | 1,673 | 1,615 | 1,638 | +8 | +0.5% | 1,554,600 |
| 2018/07/02 | 1,677 | 1,682 | 1,629 | 1,630 | -57 | -3.4% | 1,366,700 |
| 2018/06/29 | 1,720 | 1,748 | 1,681 | 1,687 | +22 | +1.3% | 2,232,900 |
| 2018/06/28 | 1,707 | 1,714 | 1,652 | 1,665 | -55 | -3.2% | 1,978,600 |
| 2018/06/27 | 1,694 | 1,726 | 1,686 | 1,720 | +16 | +0.9% | 916,300 |
| 2018/06/26 | 1,695 | 1,740 | 1,694 | 1,704 | +9 | +0.5% | 1,373,700 |
1651～
1700
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
