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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,465.5 | 1,473 | 1,446 | 1,473 | +3 | +0.2% | 1,352,400 |
| 2024/08/26 | 1,468 | 1,482 | 1,448 | 1,470 | -26.5 | -1.8% | 1,887,200 |
| 2024/08/23 | 1,485 | 1,504 | 1,472.5 | 1,496.5 | +10 | +0.7% | 1,085,000 |
| 2024/08/22 | 1,510 | 1,510 | 1,472 | 1,486.5 | -20 | -1.3% | 1,625,200 |
| 2024/08/21 | 1,502 | 1,520.5 | 1,483 | 1,506.5 | -21 | -1.4% | 1,856,300 |
| 2024/08/20 | 1,497.5 | 1,537.5 | 1,493 | 1,527.5 | +45 | +3% | 1,588,200 |
| 2024/08/19 | 1,538.5 | 1,541.5 | 1,476.5 | 1,482.5 | -56 | -3.6% | 1,821,300 |
| 2024/08/16 | 1,598 | 1,598 | 1,520.5 | 1,538.5 | +50.5 | +3.4% | 2,199,500 |
| 2024/08/15 | 1,471 | 1,519 | 1,469.5 | 1,488 | +31 | +2.1% | 1,705,400 |
| 2024/08/14 | 1,420 | 1,471.5 | 1,414.5 | 1,457 | +23.5 | +1.6% | 1,685,500 |
| 2024/08/13 | 1,434.5 | 1,461 | 1,422 | 1,433.5 | +29 | +2.1% | 1,357,900 |
| 2024/08/09 | 1,447 | 1,457.5 | 1,389 | 1,404.5 | -12.5 | -0.9% | 2,243,500 |
| 2024/08/08 | 1,426.5 | 1,453.5 | 1,402 | 1,417 | -39.5 | -2.7% | 1,841,000 |
| 2024/08/07 | 1,379.5 | 1,528 | 1,361 | 1,456.5 | +12 | +0.8% | 3,204,600 |
| 2024/08/06 | 1,444 | 1,461.5 | 1,384.5 | 1,444.5 | +174 | +13.7% | 3,107,400 |
| 2024/08/05 | 1,430.5 | 1,433.5 | 1,226 | 1,270.5 | -249.5 | -16.4% | 4,509,800 |
| 2024/08/02 | 1,613.5 | 1,624 | 1,513.5 | 1,520 | -153 | -9.1% | 3,336,900 |
| 2024/08/01 | 1,774.5 | 1,782 | 1,645 | 1,673 | -155 | -8.5% | 2,894,800 |
| 2024/07/31 | 1,804.5 | 1,828 | 1,788 | 1,828 | +8.5 | +0.5% | 1,304,400 |
| 2024/07/30 | 1,840 | 1,840 | 1,798.5 | 1,819.5 | -13.5 | -0.7% | 1,120,300 |
| 2024/07/29 | 1,825 | 1,849.5 | 1,817 | 1,833 | +35 | +1.9% | 1,336,500 |
| 2024/07/26 | 1,807.5 | 1,823 | 1,795 | 1,798 | -1 | -0.1% | 1,219,100 |
| 2024/07/25 | 1,862 | 1,865 | 1,788 | 1,799 | -101 | -5.3% | 2,276,000 |
| 2024/07/24 | 1,940 | 1,946 | 1,892 | 1,900 | -44.5 | -2.3% | 1,395,600 |
| 2024/07/23 | 1,960 | 1,978.5 | 1,937.5 | 1,944.5 | -20.5 | -1% | 836,500 |
| 2024/07/22 | 1,975 | 1,983.5 | 1,961.5 | 1,965 | +10 | +0.5% | 1,281,400 |
| 2024/07/19 | 1,920 | 1,955 | 1,905 | 1,955 | +20.5 | +1.1% | 1,759,300 |
| 2024/07/18 | 1,990 | 1,994 | 1,928.5 | 1,934.5 | -84.5 | -4.2% | 2,398,200 |
| 2024/07/17 | 1,996 | 2,019.5 | 1,978.5 | 2,019 | +40 | +2% | 1,772,600 |
| 2024/07/16 | 1,982 | 2,002.5 | 1,971.5 | 1,979 | +17.5 | +0.9% | 1,326,000 |
| 2024/07/12 | 1,992.5 | 1,995.5 | 1,961.5 | 1,961.5 | -51 | -2.5% | 2,109,300 |
| 2024/07/11 | 1,996 | 2,039.5 | 1,996 | 2,012.5 | +18.5 | +0.9% | 1,933,100 |
| 2024/07/10 | 1,958 | 2,008 | 1,955 | 1,994 | +36 | +1.8% | 2,508,600 |
| 2024/07/09 | 1,966 | 1,984 | 1,954.5 | 1,958 | +8.5 | +0.4% | 1,424,300 |
| 2024/07/08 | 1,947.5 | 1,976.5 | 1,941 | 1,949.5 | -12.5 | -0.6% | 1,186,600 |
| 2024/07/05 | 1,919.5 | 1,977 | 1,918.5 | 1,962 | +25.5 | +1.3% | 1,919,600 |
| 2024/07/04 | 1,925 | 1,949 | 1,911.5 | 1,936.5 | +22 | +1.1% | 1,454,600 |
| 2024/07/03 | 1,897 | 1,921 | 1,885 | 1,914.5 | +11.5 | +0.6% | 1,777,500 |
| 2024/07/02 | 1,950 | 2,008.5 | 1,881 | 1,903 | -21.5 | -1.1% | 4,601,500 |
| 2024/07/01 | 1,837.5 | 1,924.5 | 1,825.5 | 1,924.5 | +247 | +14.7% | 7,730,900 |
| 2024/06/28 | 1,676.5 | 1,680.5 | 1,660.5 | 1,677.5 | +10 | +0.6% | 2,110,800 |
| 2024/06/27 | 1,645 | 1,671 | 1,639 | 1,667.5 | +11.5 | +0.7% | 1,242,000 |
| 2024/06/26 | 1,641.5 | 1,673 | 1,640.5 | 1,656 | +15 | +0.9% | 1,463,700 |
| 2024/06/25 | 1,629.5 | 1,646 | 1,618 | 1,641 | +39.5 | +2.5% | 1,069,300 |
| 2024/06/24 | 1,603.5 | 1,618.5 | 1,591.5 | 1,601.5 | -2 | -0.1% | 1,528,500 |
| 2024/06/21 | 1,601 | 1,615.5 | 1,591 | 1,603.5 | +2.5 | +0.2% | 1,820,300 |
| 2024/06/20 | 1,613 | 1,614.5 | 1,587.5 | 1,601 | -19 | -1.2% | 1,020,700 |
| 2024/06/19 | 1,643 | 1,645 | 1,610.5 | 1,620 | -30 | -1.8% | 1,104,000 |
| 2024/06/18 | 1,669 | 1,679 | 1,635.5 | 1,650 | +9.5 | +0.6% | 1,471,700 |
| 2024/06/17 | 1,688 | 1,688 | 1,623.5 | 1,640.5 | -47.5 | -2.8% | 1,996,600 |
151～
200
件表示中 / 3677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 | 176,600円 | +7.4% | +20.9% | 2.49% | 12.40倍 | 1.15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 | 1,040,000円 | -17.7% | - | 3.42% | 29.09倍 | 1.79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 |
| ウエルシアＨＤ | 231,000円 | +6.4% | -20.4% | 1.56% | 25.21倍 | 1.94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 |
| ヤマダＨＤ | 42,500円 | +4.6% | +13.1% | 3.06% | 10.43倍 | 0.47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 |
| ヤオコー | 953,200円 | +14.1% | +5.6% | 1.15% | 20.75倍 | 2.16倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
市場注目の銘柄
チャート関連のコラム
