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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,963 | 1,979 | 1,913 | 1,931 | -71 | -3.5% | 989,700 |
| 2015/10/30 | 1,952 | 2,015 | 1,945 | 2,002 | +47 | +2.4% | 1,201,800 |
| 2015/10/29 | 1,981 | 1,981 | 1,948 | 1,955 | -14 | -0.7% | 580,400 |
| 2015/10/28 | 1,978 | 1,987 | 1,946 | 1,969 | -8 | -0.4% | 510,400 |
| 2015/10/27 | 1,960 | 1,999 | 1,952 | 1,977 | +19 | +1% | 875,800 |
| 2015/10/26 | 1,965 | 1,977 | 1,945 | 1,958 | +16 | +0.8% | 604,800 |
| 2015/10/23 | 1,965 | 1,965 | 1,937 | 1,942 | +17 | +0.9% | 974,900 |
| 2015/10/22 | 1,926 | 1,940 | 1,904 | 1,925 | -15 | -0.8% | 634,400 |
| 2015/10/21 | 1,915 | 1,948 | 1,907 | 1,940 | +11 | +0.6% | 679,600 |
| 2015/10/20 | 1,945 | 1,969 | 1,923 | 1,929 | +5 | +0.3% | 631,300 |
| 2015/10/19 | 1,910 | 1,948 | 1,897 | 1,924 | +13 | +0.7% | 653,700 |
| 2015/10/16 | 1,950 | 1,958 | 1,904 | 1,911 | -28 | -1.4% | 1,108,700 |
| 2015/10/15 | 1,920 | 1,953 | 1,904 | 1,939 | +35 | +1.8% | 883,700 |
| 2015/10/14 | 1,920 | 1,929 | 1,894 | 1,904 | -22 | -1.1% | 869,200 |
| 2015/10/13 | 1,934 | 1,971 | 1,920 | 1,926 | -7 | -0.4% | 998,200 |
| 2015/10/09 | 1,985 | 1,996 | 1,907 | 1,933 | -23 | -1.2% | 2,658,000 |
| 2015/10/08 | 2,060 | 2,064 | 1,951 | 1,956 | -102 | -5% | 2,010,700 |
| 2015/10/07 | 2,049 | 2,079 | 1,989 | 2,058 | +64 | +3.2% | 2,140,200 |
| 2015/10/06 | 2,043 | 2,043 | 1,985 | 1,994 | +1 | +0.1% | 1,235,800 |
| 2015/10/05 | 1,984 | 2,009 | 1,948 | 1,993 | +40 | +2% | 1,278,400 |
| 2015/10/02 | 1,934 | 2,004 | 1,925 | 1,953 | -2 | -0.1% | 1,054,900 |
| 2015/10/01 | 1,936 | 1,988 | 1,911 | 1,955 | +21 | +1.1% | 1,167,700 |
| 2015/09/30 | 1,908 | 1,954 | 1,903 | 1,934 | +69 | +3.7% | 1,657,200 |
| 2015/09/29 | 1,905 | 1,915 | 1,842 | 1,865 | -80 | -4.1% | 1,309,800 |
| 2015/09/28 | 1,932 | 1,949 | 1,901 | 1,945 | +44 | +2.3% | 1,653,000 |
| 2015/09/25 | 1,854 | 1,919 | 1,848 | 1,901 | +74 | +4.1% | 2,249,400 |
| 2015/09/24 | 1,799 | 1,881 | 1,785 | 1,827 | +20 | +1.1% | 1,450,400 |
| 2015/09/18 | 1,830 | 1,851 | 1,805 | 1,807 | -50 | -2.7% | 1,112,100 |
| 2015/09/17 | 1,836 | 1,874 | 1,791 | 1,857 | +57 | +3.2% | 1,206,300 |
| 2015/09/16 | 1,841 | 1,841 | 1,776 | 1,800 | -24 | -1.3% | 1,025,500 |
| 2015/09/15 | 1,827 | 1,857 | 1,804 | 1,824 | +4 | +0.2% | 1,086,400 |
| 2015/09/14 | 1,806 | 1,865 | 1,796 | 1,820 | +9 | +0.5% | 1,297,400 |
| 2015/09/11 | 1,778 | 1,824 | 1,761 | 1,811 | +43 | +2.4% | 1,957,700 |
| 2015/09/10 | 1,783 | 1,784 | 1,743 | 1,768 | -55 | -3% | 1,269,400 |
| 2015/09/09 | 1,740 | 1,830 | 1,736 | 1,823 | +147 | +8.8% | 1,570,900 |
| 2015/09/08 | 1,737 | 1,754 | 1,672 | 1,676 | -61 | -3.5% | 1,093,900 |
| 2015/09/07 | 1,729 | 1,755 | 1,696 | 1,737 | +5 | +0.3% | 1,474,400 |
| 2015/09/04 | 1,814 | 1,818 | 1,721 | 1,732 | -72 | -4% | 2,330,400 |
| 2015/09/03 | 1,837 | 1,860 | 1,800 | 1,804 | -16 | -0.9% | 1,049,600 |
| 2015/09/02 | 1,794 | 1,877 | 1,760 | 1,820 | -41 | -2.2% | 1,960,800 |
| 2015/09/01 | 1,954 | 1,972 | 1,859 | 1,861 | -108 | -5.5% | 1,775,400 |
| 2015/08/31 | 1,961 | 1,977 | 1,932 | 1,969 | -2 | -0.1% | 965,800 |
| 2015/08/28 | 2,001 | 2,004 | 1,943 | 1,971 | +28 | +1.4% | 961,900 |
| 2015/08/27 | 1,950 | 1,970 | 1,926 | 1,943 | +15 | +0.8% | 1,153,400 |
| 2015/08/26 | 1,880 | 1,941 | 1,871 | 1,928 | +69 | +3.7% | 1,860,300 |
| 2015/08/25 | 1,858 | 1,962 | 1,833 | 1,859 | -91 | -4.7% | 1,769,600 |
| 2015/08/24 | 2,002 | 2,048 | 1,948 | 1,950 | -105 | -5.1% | 1,434,700 |
| 2015/08/21 | 2,051 | 2,075 | 2,032 | 2,055 | -46 | -2.2% | 934,600 |
| 2015/08/20 | 2,115 | 2,147 | 2,096 | 2,101 | -25 | -1.2% | 933,800 |
| 2015/08/19 | 2,151 | 2,159 | 2,115 | 2,126 | -53 | -2.4% | 1,547,800 |
2201～
2250
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
