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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,435 | 1,468 | 1,407 | 1,460 | +123 | +9.2% | 1,907,300 |
| 2016/11/09 | 1,431 | 1,460 | 1,304 | 1,337 | -89 | -6.2% | 3,069,000 |
| 2016/11/08 | 1,439 | 1,440 | 1,411 | 1,426 | -7 | -0.5% | 912,300 |
| 2016/11/07 | 1,428 | 1,444 | 1,420 | 1,433 | +33 | +2.4% | 1,536,300 |
| 2016/11/04 | 1,402 | 1,412 | 1,384 | 1,400 | -5 | -0.4% | 1,071,200 |
| 2016/11/02 | 1,414 | 1,416 | 1,400 | 1,405 | -30 | -2.1% | 959,200 |
| 2016/11/01 | 1,444 | 1,450 | 1,425 | 1,435 | -12 | -0.8% | 1,330,600 |
| 2016/10/31 | 1,469 | 1,482 | 1,442 | 1,447 | -33 | -2.2% | 1,695,700 |
| 2016/10/28 | 1,460 | 1,482 | 1,457 | 1,480 | +42 | +2.9% | 1,621,300 |
| 2016/10/27 | 1,425 | 1,439 | 1,406 | 1,438 | +7 | +0.5% | 1,255,500 |
| 2016/10/26 | 1,428 | 1,435 | 1,415 | 1,431 | ±0 | ±0% | 970,400 |
| 2016/10/25 | 1,407 | 1,434 | 1,402 | 1,431 | +37 | +2.7% | 1,330,000 |
| 2016/10/24 | 1,400 | 1,407 | 1,385 | 1,394 | +3 | +0.2% | 1,059,600 |
| 2016/10/21 | 1,401 | 1,416 | 1,385 | 1,391 | -9 | -0.6% | 1,225,400 |
| 2016/10/20 | 1,360 | 1,402 | 1,350 | 1,400 | +39 | +2.9% | 1,543,900 |
| 2016/10/19 | 1,362 | 1,376 | 1,355 | 1,361 | -6 | -0.4% | 812,700 |
| 2016/10/18 | 1,353 | 1,370 | 1,344 | 1,367 | +2 | +0.1% | 1,058,600 |
| 2016/10/17 | 1,346 | 1,368 | 1,343 | 1,365 | +8 | +0.6% | 1,144,000 |
| 2016/10/14 | 1,353 | 1,365 | 1,332 | 1,357 | +4 | +0.3% | 1,808,900 |
| 2016/10/13 | 1,379 | 1,386 | 1,352 | 1,353 | -24 | -1.7% | 1,422,500 |
| 2016/10/12 | 1,393 | 1,405 | 1,377 | 1,377 | -2 | -0.1% | 1,715,200 |
| 2016/10/11 | 1,392 | 1,407 | 1,374 | 1,379 | -18 | -1.3% | 1,621,600 |
| 2016/10/07 | 1,416 | 1,423 | 1,385 | 1,397 | -17 | -1.2% | 1,419,500 |
| 2016/10/06 | 1,443 | 1,489 | 1,404 | 1,414 | -18 | -1.3% | 2,672,900 |
| 2016/10/05 | 1,439 | 1,444 | 1,400 | 1,432 | +83 | +6.2% | 3,432,400 |
| 2016/10/04 | 1,357 | 1,385 | 1,339 | 1,349 | +11 | +0.8% | 1,879,300 |
| 2016/10/03 | 1,341 | 1,358 | 1,334 | 1,338 | +23 | +1.7% | 1,483,900 |
| 2016/09/30 | 1,320 | 1,327 | 1,291 | 1,315 | -26 | -1.9% | 1,563,400 |
| 2016/09/29 | 1,304 | 1,349 | 1,297 | 1,341 | +41 | +3.2% | 1,615,500 |
| 2016/09/28 | 1,310 | 1,328 | 1,294 | 1,300 | -16 | -1.2% | 1,674,700 |
| 2016/09/27 | 1,275 | 1,316 | 1,255 | 1,316 | +26 | +2% | 1,485,700 |
| 2016/09/26 | 1,315 | 1,325 | 1,286 | 1,290 | -30 | -2.3% | 1,130,000 |
| 2016/09/23 | 1,332 | 1,332 | 1,312 | 1,320 | -18 | -1.3% | 1,171,600 |
| 2016/09/21 | 1,286 | 1,341 | 1,266 | 1,338 | +62 | +4.9% | 1,370,300 |
| 2016/09/20 | 1,322 | 1,323 | 1,274 | 1,276 | -54 | -4.1% | 1,516,900 |
| 2016/09/16 | 1,301 | 1,332 | 1,290 | 1,330 | +55 | +4.3% | 1,340,200 |
| 2016/09/15 | 1,295 | 1,305 | 1,257 | 1,275 | -30 | -2.3% | 1,394,100 |
| 2016/09/14 | 1,300 | 1,327 | 1,291 | 1,305 | -3 | -0.2% | 1,233,300 |
| 2016/09/13 | 1,342 | 1,356 | 1,302 | 1,308 | -39 | -2.9% | 1,709,600 |
| 2016/09/12 | 1,327 | 1,366 | 1,320 | 1,347 | -4 | -0.3% | 2,197,200 |
| 2016/09/09 | 1,304 | 1,361 | 1,301 | 1,351 | +65 | +5.1% | 2,900,300 |
| 2016/09/08 | 1,262 | 1,288 | 1,251 | 1,286 | +27 | +2.1% | 943,300 |
| 2016/09/07 | 1,283 | 1,289 | 1,250 | 1,259 | -37 | -2.9% | 1,872,600 |
| 2016/09/06 | 1,325 | 1,326 | 1,287 | 1,296 | -31 | -2.3% | 1,855,400 |
| 2016/09/05 | 1,273 | 1,328 | 1,273 | 1,327 | +73 | +5.8% | 2,404,100 |
| 2016/09/02 | 1,207 | 1,272 | 1,205 | 1,254 | +62 | +5.2% | 2,887,300 |
| 2016/09/01 | 1,169 | 1,192 | 1,164 | 1,192 | +24 | +2.1% | 1,307,100 |
| 2016/08/31 | 1,190 | 1,192 | 1,147 | 1,168 | -21 | -1.8% | 1,826,800 |
| 2016/08/30 | 1,163 | 1,192 | 1,151 | 1,189 | +21 | +1.8% | 1,539,700 |
| 2016/08/29 | 1,186 | 1,190 | 1,161 | 1,168 | -12 | -1% | 1,366,100 |
1951～
2000
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
