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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,207 | 1,214 | 1,179 | 1,180 | -26 | -2.2% | 1,823,900 |
| 2016/08/25 | 1,224 | 1,226 | 1,200 | 1,206 | -23 | -1.9% | 1,396,400 |
| 2016/08/24 | 1,226 | 1,249 | 1,219 | 1,229 | +7 | +0.6% | 1,128,300 |
| 2016/08/23 | 1,266 | 1,271 | 1,219 | 1,222 | -59 | -4.6% | 1,893,400 |
| 2016/08/22 | 1,280 | 1,300 | 1,273 | 1,281 | +4 | +0.3% | 1,196,300 |
| 2016/08/19 | 1,287 | 1,298 | 1,262 | 1,277 | -3 | -0.2% | 1,342,400 |
| 2016/08/18 | 1,285 | 1,319 | 1,276 | 1,280 | -17 | -1.3% | 2,087,800 |
| 2016/08/17 | 1,228 | 1,302 | 1,217 | 1,297 | +67 | +5.4% | 1,766,700 |
| 2016/08/16 | 1,246 | 1,261 | 1,230 | 1,230 | -25 | -2% | 1,357,400 |
| 2016/08/15 | 1,228 | 1,269 | 1,203 | 1,255 | +31 | +2.5% | 2,185,800 |
| 2016/08/12 | 1,200 | 1,226 | 1,186 | 1,224 | +48 | +4.1% | 1,424,300 |
| 2016/08/10 | 1,230 | 1,233 | 1,176 | 1,176 | -54 | -4.4% | 1,725,800 |
| 2016/08/09 | 1,199 | 1,234 | 1,199 | 1,230 | +38 | +3.2% | 1,896,900 |
| 2016/08/08 | 1,163 | 1,194 | 1,159 | 1,192 | +59 | +5.2% | 1,123,300 |
| 2016/08/05 | 1,154 | 1,154 | 1,129 | 1,133 | -30 | -2.6% | 946,300 |
| 2016/08/04 | 1,150 | 1,167 | 1,134 | 1,163 | +22 | +1.9% | 1,399,000 |
| 2016/08/03 | 1,155 | 1,166 | 1,138 | 1,141 | -44 | -3.7% | 1,298,900 |
| 2016/08/02 | 1,175 | 1,224 | 1,175 | 1,185 | +7 | +0.6% | 1,719,000 |
| 2016/08/01 | 1,173 | 1,181 | 1,145 | 1,178 | -19 | -1.6% | 1,199,200 |
| 2016/07/29 | 1,157 | 1,198 | 1,142 | 1,197 | +45 | +3.9% | 1,717,900 |
| 2016/07/28 | 1,185 | 1,188 | 1,149 | 1,152 | -40 | -3.4% | 1,052,300 |
| 2016/07/27 | 1,165 | 1,208 | 1,165 | 1,192 | +37 | +3.2% | 1,452,600 |
| 2016/07/26 | 1,173 | 1,179 | 1,141 | 1,155 | -32 | -2.7% | 1,582,200 |
| 2016/07/25 | 1,142 | 1,208 | 1,138 | 1,187 | +54 | +4.8% | 2,207,700 |
| 2016/07/22 | 1,137 | 1,146 | 1,124 | 1,133 | -20 | -1.7% | 932,500 |
| 2016/07/21 | 1,126 | 1,156 | 1,114 | 1,153 | +51 | +4.6% | 1,554,300 |
| 2016/07/20 | 1,137 | 1,144 | 1,099 | 1,102 | -38 | -3.3% | 1,367,500 |
| 2016/07/19 | 1,117 | 1,143 | 1,102 | 1,140 | +25 | +2.2% | 1,083,700 |
| 2016/07/15 | 1,124 | 1,142 | 1,108 | 1,115 | +1 | +0.1% | 1,777,400 |
| 2016/07/14 | 1,116 | 1,120 | 1,101 | 1,114 | +3 | +0.3% | 980,100 |
| 2016/07/13 | 1,145 | 1,158 | 1,108 | 1,111 | +15 | +1.4% | 1,817,600 |
| 2016/07/12 | 1,089 | 1,115 | 1,083 | 1,096 | +21 | +2% | 1,708,700 |
| 2016/07/11 | 1,045 | 1,082 | 1,043 | 1,075 | +65 | +6.4% | 1,388,000 |
| 2016/07/08 | 1,036 | 1,042 | 1,010 | 1,010 | -17 | -1.7% | 1,268,100 |
| 2016/07/07 | 1,037 | 1,056 | 1,023 | 1,027 | -9 | -0.9% | 1,122,900 |
| 2016/07/06 | 1,044 | 1,051 | 1,021 | 1,036 | -34 | -3.2% | 1,548,700 |
| 2016/07/05 | 1,072 | 1,086 | 1,063 | 1,070 | -7 | -0.6% | 1,139,200 |
| 2016/07/04 | 1,040 | 1,080 | 1,033 | 1,077 | +27 | +2.6% | 1,714,000 |
| 2016/07/01 | 1,066 | 1,069 | 1,044 | 1,050 | -5 | -0.5% | 1,166,800 |
| 2016/06/30 | 1,087 | 1,092 | 1,052 | 1,055 | -16 | -1.5% | 2,005,400 |
| 2016/06/29 | 1,095 | 1,096 | 1,042 | 1,071 | -48 | -4.3% | 2,222,300 |
| 2016/06/28 | 1,123 | 1,130 | 1,091 | 1,119 | -5 | -0.4% | 1,972,900 |
| 2016/06/27 | 1,137 | 1,138 | 1,107 | 1,124 | +17 | +1.5% | 1,924,100 |
| 2016/06/24 | 1,231 | 1,237 | 1,102 | 1,107 | -120 | -9.8% | 1,763,600 |
| 2016/06/23 | 1,208 | 1,229 | 1,201 | 1,227 | +25 | +2.1% | 717,200 |
| 2016/06/22 | 1,183 | 1,210 | 1,174 | 1,202 | +3 | +0.3% | 1,102,400 |
| 2016/06/21 | 1,193 | 1,202 | 1,176 | 1,199 | -1 | -0.1% | 891,400 |
| 2016/06/20 | 1,193 | 1,208 | 1,178 | 1,200 | +66 | +5.8% | 1,537,800 |
| 2016/06/17 | 1,140 | 1,154 | 1,132 | 1,134 | +13 | +1.2% | 1,086,800 |
| 2016/06/16 | 1,168 | 1,179 | 1,119 | 1,121 | -54 | -4.6% | 1,247,600 |
2001～
2050
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
