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 |
|---|---|---|---|---|---|---|---|
| 2016/04/13 | 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 |
| 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 |
2301～
2350
件表示中 / 3781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 | 248,300円 | +3.9% | -18.4% | 2.17% | 20.57倍 | 1.51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 |
| コスモス薬品 | 903,500円 | +4.5% | +0.1% | 0.83% | 23.10倍 | 2.78倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 300,800円 | +10.9% | +3.9% | 0.66% | 46.24倍 | 3.82倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ツルハＨＤ | 250,300円 | +31.7% | - | 2.13% | 24.60倍 | 2.17倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| 丸井Ｇ | 333,100円 | +7.1% | +5.2% | 3.93% | 21.36倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
