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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,655 | 1,675 | 1,648 | 1,650 | -24 | -1.4% | 1,144,300 |
| 2017/01/23 | 1,682 | 1,684 | 1,652 | 1,674 | -21 | -1.2% | 1,256,300 |
| 2017/01/20 | 1,673 | 1,711 | 1,673 | 1,695 | +24 | +1.4% | 1,046,400 |
| 2017/01/19 | 1,669 | 1,689 | 1,666 | 1,671 | +20 | +1.2% | 1,016,100 |
| 2017/01/18 | 1,624 | 1,655 | 1,617 | 1,651 | +9 | +0.5% | 1,049,400 |
| 2017/01/17 | 1,683 | 1,684 | 1,642 | 1,642 | -38 | -2.3% | 998,100 |
| 2017/01/16 | 1,679 | 1,687 | 1,664 | 1,680 | -9 | -0.5% | 983,200 |
| 2017/01/13 | 1,659 | 1,695 | 1,653 | 1,689 | +30 | +1.8% | 1,254,800 |
| 2017/01/12 | 1,692 | 1,692 | 1,651 | 1,659 | -55 | -3.2% | 1,685,600 |
| 2017/01/11 | 1,727 | 1,727 | 1,701 | 1,714 | -13 | -0.8% | 1,297,000 |
| 2017/01/10 | 1,716 | 1,752 | 1,703 | 1,727 | +11 | +0.6% | 2,487,400 |
| 2017/01/06 | 1,691 | 1,722 | 1,683 | 1,716 | +14 | +0.8% | 2,000,900 |
| 2017/01/05 | 1,658 | 1,713 | 1,658 | 1,702 | +52 | +3.2% | 2,980,400 |
| 2017/01/04 | 1,602 | 1,653 | 1,594 | 1,650 | +75 | +4.8% | 1,704,100 |
| 2016/12/30 | 1,574 | 1,588 | 1,562 | 1,575 | -5 | -0.3% | 1,171,600 |
| 2016/12/29 | 1,589 | 1,602 | 1,570 | 1,580 | -19 | -1.2% | 1,621,400 |
| 2016/12/28 | 1,620 | 1,638 | 1,587 | 1,599 | -86 | -5.1% | 3,542,700 |
| 2016/12/27 | 1,678 | 1,698 | 1,651 | 1,685 | -2 | -0.1% | 1,168,000 |
| 2016/12/26 | 1,709 | 1,719 | 1,685 | 1,687 | -7 | -0.4% | 771,000 |
| 2016/12/22 | 1,709 | 1,722 | 1,678 | 1,694 | -14 | -0.8% | 943,100 |
| 2016/12/21 | 1,756 | 1,756 | 1,702 | 1,708 | -41 | -2.3% | 1,392,500 |
| 2016/12/20 | 1,763 | 1,765 | 1,732 | 1,749 | -25 | -1.4% | 1,174,100 |
| 2016/12/19 | 1,772 | 1,785 | 1,762 | 1,774 | +1 | +0.1% | 945,900 |
| 2016/12/16 | 1,734 | 1,779 | 1,734 | 1,773 | +51 | +3% | 1,548,100 |
| 2016/12/15 | 1,691 | 1,733 | 1,691 | 1,722 | +38 | +2.3% | 1,654,700 |
| 2016/12/14 | 1,695 | 1,695 | 1,659 | 1,684 | -21 | -1.2% | 1,401,700 |
| 2016/12/13 | 1,730 | 1,738 | 1,690 | 1,705 | -30 | -1.7% | 1,559,300 |
| 2016/12/12 | 1,750 | 1,781 | 1,720 | 1,735 | +10 | +0.6% | 1,731,600 |
| 2016/12/09 | 1,681 | 1,729 | 1,673 | 1,725 | +35 | +2.1% | 2,072,200 |
| 2016/12/08 | 1,676 | 1,693 | 1,670 | 1,690 | +39 | +2.4% | 1,343,200 |
| 2016/12/07 | 1,625 | 1,654 | 1,612 | 1,651 | +32 | +2% | 1,150,700 |
| 2016/12/06 | 1,623 | 1,625 | 1,609 | 1,619 | +10 | +0.6% | 1,590,500 |
| 2016/12/05 | 1,623 | 1,626 | 1,597 | 1,609 | -28 | -1.7% | 1,379,600 |
| 2016/12/02 | 1,628 | 1,651 | 1,627 | 1,637 | -10 | -0.6% | 1,400,200 |
| 2016/12/01 | 1,650 | 1,685 | 1,641 | 1,647 | +35 | +2.2% | 1,849,700 |
| 2016/11/30 | 1,634 | 1,638 | 1,612 | 1,612 | -22 | -1.3% | 2,461,400 |
| 2016/11/29 | 1,636 | 1,650 | 1,622 | 1,634 | -24 | -1.4% | 1,496,700 |
| 2016/11/28 | 1,676 | 1,678 | 1,637 | 1,658 | -21 | -1.3% | 1,363,600 |
| 2016/11/25 | 1,690 | 1,702 | 1,667 | 1,679 | -4 | -0.2% | 1,353,800 |
| 2016/11/24 | 1,664 | 1,689 | 1,660 | 1,683 | +46 | +2.8% | 1,306,700 |
| 2016/11/22 | 1,622 | 1,638 | 1,605 | 1,637 | -1 | -0.1% | 1,377,800 |
| 2016/11/21 | 1,593 | 1,642 | 1,592 | 1,638 | +55 | +3.5% | 1,754,200 |
| 2016/11/18 | 1,570 | 1,586 | 1,561 | 1,583 | +38 | +2.5% | 1,812,000 |
| 2016/11/17 | 1,580 | 1,580 | 1,535 | 1,545 | -45 | -2.8% | 1,999,100 |
| 2016/11/16 | 1,569 | 1,611 | 1,565 | 1,590 | +30 | +1.9% | 2,222,700 |
| 2016/11/15 | 1,548 | 1,574 | 1,546 | 1,560 | +12 | +0.8% | 1,687,600 |
| 2016/11/14 | 1,506 | 1,555 | 1,505 | 1,548 | +51 | +3.4% | 1,515,100 |
| 2016/11/11 | 1,490 | 1,529 | 1,483 | 1,497 | +37 | +2.5% | 2,560,200 |
| 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 |
2051～
2100
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
