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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,780 | 1,782 | 1,753 | 1,759 | -36 | -2% | 1,000,400 |
| 2017/11/10 | 1,786 | 1,800 | 1,775 | 1,795 | -1 | -0.1% | 1,823,000 |
| 2017/11/09 | 1,773 | 1,849 | 1,772 | 1,796 | +46 | +2.6% | 3,628,000 |
| 2017/11/08 | 1,749 | 1,751 | 1,717 | 1,750 | -4 | -0.2% | 1,235,100 |
| 2017/11/07 | 1,711 | 1,767 | 1,708 | 1,754 | +43 | +2.5% | 1,720,700 |
| 2017/11/06 | 1,718 | 1,728 | 1,706 | 1,711 | -1 | -0.1% | 1,056,600 |
| 2017/11/02 | 1,729 | 1,729 | 1,705 | 1,712 | +28 | +1.7% | 1,484,800 |
| 2017/11/01 | 1,699 | 1,702 | 1,678 | 1,684 | +16 | +1% | 1,605,200 |
| 2017/10/31 | 1,645 | 1,673 | 1,624 | 1,668 | ±0 | ±0% | 1,439,000 |
| 2017/10/30 | 1,693 | 1,693 | 1,652 | 1,668 | -33 | -1.9% | 2,357,500 |
| 2017/10/27 | 1,672 | 1,703 | 1,666 | 1,701 | +43 | +2.6% | 1,317,800 |
| 2017/10/26 | 1,691 | 1,705 | 1,656 | 1,658 | -43 | -2.5% | 1,722,300 |
| 2017/10/25 | 1,731 | 1,739 | 1,696 | 1,701 | -34 | -2% | 1,578,600 |
| 2017/10/24 | 1,720 | 1,735 | 1,717 | 1,735 | +12 | +0.7% | 701,300 |
| 2017/10/23 | 1,740 | 1,743 | 1,720 | 1,723 | +11 | +0.6% | 812,500 |
| 2017/10/20 | 1,710 | 1,720 | 1,697 | 1,712 | -3 | -0.2% | 1,229,300 |
| 2017/10/19 | 1,748 | 1,749 | 1,710 | 1,715 | -26 | -1.5% | 1,130,900 |
| 2017/10/18 | 1,717 | 1,757 | 1,717 | 1,741 | +46 | +2.7% | 1,943,300 |
| 2017/10/17 | 1,699 | 1,708 | 1,683 | 1,695 | +9 | +0.5% | 881,800 |
| 2017/10/16 | 1,680 | 1,713 | 1,673 | 1,686 | +14 | +0.8% | 1,595,300 |
| 2017/10/13 | 1,635 | 1,675 | 1,635 | 1,672 | +37 | +2.3% | 2,219,000 |
| 2017/10/12 | 1,590 | 1,638 | 1,587 | 1,635 | +49 | +3.1% | 2,285,300 |
| 2017/10/11 | 1,607 | 1,607 | 1,556 | 1,586 | -21 | -1.3% | 1,990,400 |
| 2017/10/10 | 1,635 | 1,636 | 1,576 | 1,607 | +12 | +0.8% | 2,408,300 |
| 2017/10/06 | 1,600 | 1,604 | 1,582 | 1,595 | ±0 | ±0% | 748,500 |
| 2017/10/05 | 1,590 | 1,603 | 1,588 | 1,595 | +9 | +0.6% | 956,400 |
| 2017/10/04 | 1,585 | 1,600 | 1,583 | 1,586 | +10 | +0.6% | 1,253,700 |
| 2017/10/03 | 1,561 | 1,580 | 1,558 | 1,576 | +21 | +1.4% | 1,437,500 |
| 2017/10/02 | 1,554 | 1,563 | 1,535 | 1,555 | ±0 | ±0% | 1,155,200 |
| 2017/09/29 | 1,560 | 1,568 | 1,549 | 1,555 | -8 | -0.5% | 992,200 |
| 2017/09/28 | 1,551 | 1,572 | 1,550 | 1,563 | +25 | +1.6% | 1,215,400 |
| 2017/09/27 | 1,539 | 1,550 | 1,527 | 1,538 | +3 | +0.2% | 827,600 |
| 2017/09/26 | 1,534 | 1,540 | 1,528 | 1,535 | +4 | +0.3% | 1,080,700 |
| 2017/09/25 | 1,530 | 1,555 | 1,524 | 1,531 | +19 | +1.3% | 1,388,600 |
| 2017/09/22 | 1,551 | 1,561 | 1,506 | 1,512 | -35 | -2.3% | 1,817,300 |
| 2017/09/21 | 1,505 | 1,557 | 1,503 | 1,547 | +61 | +4.1% | 2,432,400 |
| 2017/09/20 | 1,484 | 1,496 | 1,474 | 1,486 | -11 | -0.7% | 1,515,500 |
| 2017/09/19 | 1,461 | 1,503 | 1,459 | 1,497 | +66 | +4.6% | 1,918,300 |
| 2017/09/15 | 1,479 | 1,481 | 1,426 | 1,431 | -64 | -4.3% | 3,414,400 |
| 2017/09/14 | 1,520 | 1,520 | 1,486 | 1,495 | -28 | -1.8% | 1,623,000 |
| 2017/09/13 | 1,510 | 1,528 | 1,503 | 1,523 | +20 | +1.3% | 874,700 |
| 2017/09/12 | 1,488 | 1,511 | 1,484 | 1,503 | +32 | +2.2% | 928,600 |
| 2017/09/11 | 1,476 | 1,484 | 1,466 | 1,471 | +6 | +0.4% | 1,093,900 |
| 2017/09/08 | 1,475 | 1,480 | 1,462 | 1,465 | -18 | -1.2% | 1,635,900 |
| 2017/09/07 | 1,503 | 1,512 | 1,480 | 1,483 | -10 | -0.7% | 1,165,400 |
| 2017/09/06 | 1,487 | 1,495 | 1,481 | 1,493 | -1 | -0.1% | 737,300 |
| 2017/09/05 | 1,510 | 1,517 | 1,491 | 1,494 | -10 | -0.7% | 762,000 |
| 2017/09/04 | 1,507 | 1,516 | 1,489 | 1,504 | -6 | -0.4% | 1,059,300 |
| 2017/09/01 | 1,544 | 1,544 | 1,504 | 1,510 | -25 | -1.6% | 993,700 |
| 2017/08/31 | 1,536 | 1,551 | 1,533 | 1,535 | +4 | +0.3% | 1,034,900 |
1851～
1900
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
