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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,681 | 1,686 | 1,644 | 1,650 | -46 | -2.7% | 1,427,600 |
| 2017/06/20 | 1,691 | 1,714 | 1,691 | 1,696 | +15 | +0.9% | 1,046,800 |
| 2017/06/19 | 1,679 | 1,696 | 1,676 | 1,681 | -1 | -0.1% | 961,700 |
| 2017/06/16 | 1,680 | 1,696 | 1,673 | 1,682 | +15 | +0.9% | 1,265,900 |
| 2017/06/15 | 1,642 | 1,673 | 1,634 | 1,667 | +21 | +1.3% | 1,291,200 |
| 2017/06/14 | 1,645 | 1,656 | 1,630 | 1,646 | +9 | +0.5% | 1,054,900 |
| 2017/06/13 | 1,651 | 1,660 | 1,635 | 1,637 | -25 | -1.5% | 1,212,100 |
| 2017/06/12 | 1,649 | 1,666 | 1,635 | 1,662 | +13 | +0.8% | 1,252,900 |
| 2017/06/09 | 1,617 | 1,655 | 1,611 | 1,649 | +47 | +2.9% | 1,857,900 |
| 2017/06/08 | 1,636 | 1,647 | 1,602 | 1,602 | -26 | -1.6% | 1,181,700 |
| 2017/06/07 | 1,619 | 1,632 | 1,596 | 1,628 | +9 | +0.6% | 844,400 |
| 2017/06/06 | 1,641 | 1,648 | 1,618 | 1,619 | -30 | -1.8% | 831,700 |
| 2017/06/05 | 1,658 | 1,662 | 1,637 | 1,649 | -21 | -1.3% | 786,100 |
| 2017/06/02 | 1,615 | 1,678 | 1,614 | 1,670 | +67 | +4.2% | 1,592,300 |
| 2017/06/01 | 1,555 | 1,606 | 1,555 | 1,603 | +38 | +2.4% | 1,089,700 |
| 2017/05/31 | 1,563 | 1,566 | 1,552 | 1,565 | +2 | +0.1% | 852,900 |
| 2017/05/30 | 1,578 | 1,583 | 1,552 | 1,563 | -22 | -1.4% | 1,020,400 |
| 2017/05/29 | 1,565 | 1,588 | 1,565 | 1,585 | +13 | +0.8% | 636,600 |
| 2017/05/26 | 1,591 | 1,595 | 1,572 | 1,572 | -19 | -1.2% | 754,700 |
| 2017/05/25 | 1,599 | 1,608 | 1,589 | 1,591 | -8 | -0.5% | 665,900 |
| 2017/05/24 | 1,584 | 1,599 | 1,575 | 1,599 | +32 | +2% | 964,300 |
| 2017/05/23 | 1,572 | 1,583 | 1,565 | 1,567 | -11 | -0.7% | 649,100 |
| 2017/05/22 | 1,566 | 1,584 | 1,562 | 1,578 | +12 | +0.8% | 778,100 |
| 2017/05/19 | 1,546 | 1,569 | 1,534 | 1,566 | +12 | +0.8% | 1,142,300 |
| 2017/05/18 | 1,555 | 1,563 | 1,534 | 1,554 | -24 | -1.5% | 1,501,800 |
| 2017/05/17 | 1,580 | 1,584 | 1,566 | 1,578 | -23 | -1.4% | 1,356,700 |
| 2017/05/16 | 1,620 | 1,624 | 1,584 | 1,601 | -40 | -2.4% | 1,912,300 |
| 2017/05/15 | 1,624 | 1,649 | 1,624 | 1,641 | +8 | +0.5% | 993,000 |
| 2017/05/12 | 1,633 | 1,643 | 1,621 | 1,633 | +6 | +0.4% | 1,352,800 |
| 2017/05/11 | 1,658 | 1,662 | 1,622 | 1,627 | -28 | -1.7% | 1,362,100 |
| 2017/05/10 | 1,692 | 1,692 | 1,650 | 1,655 | -9 | -0.5% | 1,918,800 |
| 2017/05/09 | 1,692 | 1,699 | 1,659 | 1,664 | -20 | -1.2% | 1,680,200 |
| 2017/05/08 | 1,681 | 1,692 | 1,672 | 1,684 | +31 | +1.9% | 1,828,500 |
| 2017/05/02 | 1,594 | 1,655 | 1,592 | 1,653 | +62 | +3.9% | 2,369,500 |
| 2017/05/01 | 1,598 | 1,600 | 1,578 | 1,591 | -14 | -0.9% | 971,900 |
| 2017/04/28 | 1,619 | 1,628 | 1,598 | 1,605 | -14 | -0.9% | 1,147,100 |
| 2017/04/27 | 1,636 | 1,644 | 1,613 | 1,619 | -20 | -1.2% | 1,169,500 |
| 2017/04/26 | 1,658 | 1,661 | 1,626 | 1,639 | -2 | -0.1% | 1,786,300 |
| 2017/04/25 | 1,621 | 1,649 | 1,619 | 1,641 | +13 | +0.8% | 1,706,700 |
| 2017/04/24 | 1,635 | 1,654 | 1,619 | 1,628 | +31 | +1.9% | 1,704,900 |
| 2017/04/21 | 1,605 | 1,613 | 1,589 | 1,597 | +4 | +0.3% | 1,721,700 |
| 2017/04/20 | 1,570 | 1,603 | 1,558 | 1,593 | +23 | +1.5% | 1,962,700 |
| 2017/04/19 | 1,550 | 1,580 | 1,545 | 1,570 | +15 | +1% | 1,937,900 |
| 2017/04/18 | 1,547 | 1,567 | 1,540 | 1,555 | +19 | +1.2% | 2,241,700 |
| 2017/04/17 | 1,518 | 1,538 | 1,508 | 1,536 | +4 | +0.3% | 1,249,500 |
| 2017/04/14 | 1,539 | 1,540 | 1,518 | 1,532 | +16 | +1.1% | 2,405,100 |
| 2017/04/13 | 1,511 | 1,519 | 1,494 | 1,516 | -5 | -0.3% | 1,960,000 |
| 2017/04/12 | 1,527 | 1,537 | 1,504 | 1,521 | -31 | -2% | 2,746,000 |
| 2017/04/11 | 1,541 | 1,570 | 1,522 | 1,552 | -53 | -3.3% | 3,579,300 |
| 2017/04/10 | 1,592 | 1,616 | 1,582 | 1,605 | +24 | +1.5% | 1,848,000 |
1801～
1850
件表示中 / 3572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 | 161,800円 | +7.4% | +20.9% | 2.72% | 11.36倍 | 1.05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 |
| スギＨＤ | 257,400円 | +8.8% | +9.1% | 1.36% | 18.64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 | 373,400円 | +6.8% | +8.6% | 3.48% | 14.34倍 | 1.73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 |
| ヤマダＨＤ | 43,700円 | +4.6% | +13.1% | 2.97% | 10.72倍 | 0.49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 |
| ツルハＨＤ | 847,100円 | -17.2% | - | 4.20% | 18.57倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
