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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,498 | 1,518 | 1,484 | 1,493 | -10 | -0.7% | 1,323,200 |
| 2016/03/30 | 1,517 | 1,527 | 1,498 | 1,503 | -28 | -1.8% | 1,176,300 |
| 2016/03/29 | 1,495 | 1,532 | 1,477 | 1,531 | +17 | +1.1% | 1,252,000 |
| 2016/03/28 | 1,468 | 1,514 | 1,467 | 1,514 | +68 | +4.7% | 1,780,900 |
| 2016/03/25 | 1,402 | 1,451 | 1,402 | 1,446 | +53 | +3.8% | 1,619,700 |
| 2016/03/24 | 1,413 | 1,428 | 1,391 | 1,393 | -20 | -1.4% | 971,900 |
| 2016/03/23 | 1,404 | 1,422 | 1,404 | 1,413 | +5 | +0.4% | 877,200 |
| 2016/03/22 | 1,433 | 1,448 | 1,392 | 1,408 | +5 | +0.4% | 951,900 |
| 2016/03/18 | 1,426 | 1,432 | 1,382 | 1,403 | -35 | -2.4% | 1,275,300 |
| 2016/03/17 | 1,438 | 1,470 | 1,424 | 1,438 | -7 | -0.5% | 1,230,000 |
| 2016/03/16 | 1,457 | 1,473 | 1,441 | 1,445 | -17 | -1.2% | 994,100 |
| 2016/03/15 | 1,487 | 1,509 | 1,446 | 1,462 | -22 | -1.5% | 1,261,800 |
| 2016/03/14 | 1,446 | 1,489 | 1,444 | 1,484 | +62 | +4.4% | 1,521,500 |
| 2016/03/11 | 1,406 | 1,436 | 1,381 | 1,422 | -1 | -0.1% | 1,959,100 |
| 2016/03/10 | 1,383 | 1,431 | 1,383 | 1,423 | +50 | +3.6% | 1,279,100 |
| 2016/03/09 | 1,389 | 1,404 | 1,365 | 1,373 | -27 | -1.9% | 1,107,800 |
| 2016/03/08 | 1,418 | 1,437 | 1,393 | 1,400 | -18 | -1.3% | 1,491,500 |
| 2016/03/07 | 1,439 | 1,460 | 1,407 | 1,418 | +3 | +0.2% | 1,593,700 |
| 2016/03/04 | 1,401 | 1,419 | 1,393 | 1,415 | +14 | +1% | 1,172,900 |
| 2016/03/03 | 1,381 | 1,417 | 1,381 | 1,401 | +6 | +0.4% | 1,074,600 |
| 2016/03/02 | 1,384 | 1,406 | 1,377 | 1,395 | +35 | +2.6% | 1,767,000 |
| 2016/03/01 | 1,316 | 1,363 | 1,311 | 1,360 | +44 | +3.3% | 1,652,800 |
| 2016/02/29 | 1,351 | 1,364 | 1,316 | 1,316 | -37 | -2.7% | 1,257,700 |
| 2016/02/26 | 1,336 | 1,372 | 1,336 | 1,353 | +22 | +1.7% | 1,250,800 |
| 2016/02/25 | 1,313 | 1,339 | 1,310 | 1,331 | ±0 | ±0% | 1,522,600 |
| 2016/02/24 | 1,318 | 1,351 | 1,312 | 1,331 | -4 | -0.3% | 1,674,400 |
| 2016/02/23 | 1,351 | 1,369 | 1,328 | 1,335 | -2 | -0.1% | 1,370,600 |
| 2016/02/22 | 1,323 | 1,355 | 1,312 | 1,337 | +7 | +0.5% | 1,288,300 |
| 2016/02/19 | 1,345 | 1,346 | 1,314 | 1,330 | -28 | -2.1% | 1,780,900 |
| 2016/02/18 | 1,380 | 1,385 | 1,351 | 1,358 | +16 | +1.2% | 2,024,500 |
| 2016/02/17 | 1,384 | 1,392 | 1,325 | 1,342 | -38 | -2.8% | 2,343,900 |
| 2016/02/16 | 1,364 | 1,415 | 1,363 | 1,380 | -5 | -0.4% | 1,587,200 |
| 2016/02/15 | 1,341 | 1,394 | 1,329 | 1,385 | +87 | +6.7% | 1,531,700 |
| 2016/02/12 | 1,300 | 1,337 | 1,288 | 1,298 | -117 | -8.3% | 3,201,100 |
| 2016/02/10 | 1,462 | 1,464 | 1,385 | 1,415 | -47 | -3.2% | 2,437,800 |
| 2016/02/09 | 1,502 | 1,509 | 1,453 | 1,462 | -104 | -6.6% | 1,591,500 |
| 2016/02/08 | 1,500 | 1,575 | 1,493 | 1,566 | +60 | +4% | 1,595,400 |
| 2016/02/05 | 1,555 | 1,570 | 1,488 | 1,506 | -88 | -5.5% | 1,556,000 |
| 2016/02/04 | 1,617 | 1,627 | 1,586 | 1,594 | -45 | -2.7% | 859,800 |
| 2016/02/03 | 1,655 | 1,680 | 1,631 | 1,639 | -37 | -2.2% | 1,147,600 |
| 2016/02/02 | 1,670 | 1,700 | 1,664 | 1,676 | -4 | -0.2% | 1,168,700 |
| 2016/02/01 | 1,664 | 1,681 | 1,633 | 1,680 | +35 | +2.1% | 1,196,700 |
| 2016/01/29 | 1,576 | 1,649 | 1,560 | 1,645 | +62 | +3.9% | 2,160,900 |
| 2016/01/28 | 1,587 | 1,609 | 1,569 | 1,583 | +8 | +0.5% | 1,365,300 |
| 2016/01/27 | 1,593 | 1,607 | 1,555 | 1,575 | +30 | +1.9% | 1,355,500 |
| 2016/01/26 | 1,560 | 1,578 | 1,543 | 1,545 | -40 | -2.5% | 1,317,300 |
| 2016/01/25 | 1,595 | 1,596 | 1,555 | 1,585 | +5 | +0.3% | 1,551,200 |
| 2016/01/22 | 1,513 | 1,583 | 1,510 | 1,580 | +97 | +6.5% | 1,766,300 |
| 2016/01/21 | 1,528 | 1,549 | 1,481 | 1,483 | -50 | -3.3% | 2,029,100 |
| 2016/01/20 | 1,576 | 1,584 | 1,531 | 1,533 | -35 | -2.2% | 1,298,600 |
2101～
2150
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
