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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,157 | 1,182 | 1,151 | 1,175 | +17 | +1.5% | 925,900 |
| 2016/06/14 | 1,152 | 1,165 | 1,146 | 1,158 | +3 | +0.3% | 1,248,000 |
| 2016/06/13 | 1,192 | 1,192 | 1,153 | 1,155 | -50 | -4.1% | 1,016,200 |
| 2016/06/10 | 1,220 | 1,227 | 1,202 | 1,205 | -15 | -1.2% | 1,564,500 |
| 2016/06/09 | 1,245 | 1,253 | 1,211 | 1,220 | -40 | -3.2% | 1,162,500 |
| 2016/06/08 | 1,267 | 1,271 | 1,241 | 1,260 | +1 | +0.1% | 778,400 |
| 2016/06/07 | 1,236 | 1,263 | 1,225 | 1,259 | +29 | +2.4% | 1,123,000 |
| 2016/06/06 | 1,210 | 1,232 | 1,205 | 1,230 | -2 | -0.2% | 889,200 |
| 2016/06/03 | 1,269 | 1,276 | 1,226 | 1,232 | -52 | -4% | 1,897,300 |
| 2016/06/02 | 1,311 | 1,317 | 1,278 | 1,284 | -45 | -3.4% | 1,638,900 |
| 2016/06/01 | 1,335 | 1,354 | 1,322 | 1,329 | +1 | +0.1% | 2,903,600 |
| 2016/05/31 | 1,284 | 1,330 | 1,277 | 1,328 | +47 | +3.7% | 2,221,400 |
| 2016/05/30 | 1,269 | 1,283 | 1,257 | 1,281 | +37 | +3% | 1,311,200 |
| 2016/05/27 | 1,258 | 1,264 | 1,242 | 1,244 | -7 | -0.6% | 861,700 |
| 2016/05/26 | 1,258 | 1,274 | 1,245 | 1,251 | +10 | +0.8% | 1,022,300 |
| 2016/05/25 | 1,229 | 1,246 | 1,228 | 1,241 | +37 | +3.1% | 1,128,600 |
| 2016/05/24 | 1,218 | 1,221 | 1,201 | 1,204 | -14 | -1.1% | 1,086,700 |
| 2016/05/23 | 1,227 | 1,229 | 1,201 | 1,218 | -14 | -1.1% | 1,191,400 |
| 2016/05/20 | 1,236 | 1,239 | 1,223 | 1,232 | -6 | -0.5% | 1,078,100 |
| 2016/05/19 | 1,270 | 1,273 | 1,232 | 1,238 | -16 | -1.3% | 795,200 |
| 2016/05/18 | 1,250 | 1,278 | 1,242 | 1,254 | -1 | -0.1% | 1,147,100 |
| 2016/05/17 | 1,264 | 1,268 | 1,250 | 1,255 | +8 | +0.6% | 1,022,000 |
| 2016/05/16 | 1,255 | 1,274 | 1,245 | 1,247 | -19 | -1.5% | 1,012,500 |
| 2016/05/13 | 1,287 | 1,294 | 1,265 | 1,266 | -4 | -0.3% | 1,390,900 |
| 2016/05/12 | 1,258 | 1,276 | 1,241 | 1,270 | -5 | -0.4% | 1,195,300 |
| 2016/05/11 | 1,298 | 1,320 | 1,273 | 1,275 | -8 | -0.6% | 1,290,000 |
| 2016/05/10 | 1,270 | 1,290 | 1,253 | 1,283 | +13 | +1% | 1,798,900 |
| 2016/05/09 | 1,278 | 1,284 | 1,262 | 1,270 | +6 | +0.5% | 1,396,900 |
| 2016/05/06 | 1,273 | 1,281 | 1,244 | 1,264 | -25 | -1.9% | 1,826,300 |
| 2016/05/02 | 1,288 | 1,301 | 1,280 | 1,289 | -52 | -3.9% | 1,613,900 |
| 2016/04/28 | 1,427 | 1,431 | 1,337 | 1,341 | -78 | -5.5% | 2,240,900 |
| 2016/04/27 | 1,447 | 1,451 | 1,415 | 1,419 | -25 | -1.7% | 1,272,800 |
| 2016/04/26 | 1,454 | 1,466 | 1,428 | 1,444 | -16 | -1.1% | 1,107,400 |
| 2016/04/25 | 1,493 | 1,493 | 1,455 | 1,460 | -27 | -1.8% | 1,279,900 |
| 2016/04/22 | 1,472 | 1,493 | 1,459 | 1,487 | -9 | -0.6% | 1,739,200 |
| 2016/04/21 | 1,508 | 1,515 | 1,489 | 1,496 | +32 | +2.2% | 1,466,300 |
| 2016/04/20 | 1,474 | 1,491 | 1,441 | 1,464 | -4 | -0.3% | 1,111,200 |
| 2016/04/19 | 1,441 | 1,484 | 1,438 | 1,468 | +52 | +3.7% | 1,062,400 |
| 2016/04/18 | 1,430 | 1,440 | 1,411 | 1,416 | -74 | -5% | 1,358,100 |
| 2016/04/15 | 1,482 | 1,504 | 1,480 | 1,490 | -13 | -0.9% | 1,057,300 |
| 2016/04/14 | 1,483 | 1,513 | 1,477 | 1,503 | +55 | +3.8% | 1,428,600 |
| 2016/04/13 | 1,415 | 1,449 | 1,409 | 1,448 | +32 | +2.3% | 1,332,000 |
| 2016/04/12 | 1,423 | 1,428 | 1,389 | 1,416 | -6 | -0.4% | 1,384,900 |
| 2016/04/11 | 1,402 | 1,425 | 1,371 | 1,422 | +20 | +1.4% | 1,853,900 |
| 2016/04/08 | 1,435 | 1,435 | 1,346 | 1,402 | +51 | +3.8% | 3,206,800 |
| 2016/04/07 | 1,351 | 1,356 | 1,326 | 1,351 | -10 | -0.7% | 1,781,100 |
| 2016/04/06 | 1,352 | 1,373 | 1,345 | 1,361 | +5 | +0.4% | 1,353,100 |
| 2016/04/05 | 1,371 | 1,385 | 1,344 | 1,356 | -27 | -2% | 1,500,100 |
| 2016/04/04 | 1,432 | 1,432 | 1,373 | 1,383 | -63 | -4.4% | 1,651,500 |
| 2016/04/01 | 1,493 | 1,503 | 1,438 | 1,446 | -47 | -3.1% | 1,337,400 |
2051～
2100
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
