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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,600 | 1,605 | 1,543 | 1,576 | -69 | -4.2% | 1,505,200 |
| 2016/01/13 | 1,636 | 1,649 | 1,614 | 1,645 | +35 | +2.2% | 1,037,400 |
| 2016/01/12 | 1,637 | 1,664 | 1,608 | 1,610 | -36 | -2.2% | 1,448,600 |
| 2016/01/08 | 1,638 | 1,673 | 1,633 | 1,646 | -13 | -0.8% | 1,708,900 |
| 2016/01/07 | 1,654 | 1,693 | 1,646 | 1,659 | -14 | -0.8% | 1,451,100 |
| 2016/01/06 | 1,664 | 1,699 | 1,645 | 1,673 | +3 | +0.2% | 1,326,100 |
| 2016/01/05 | 1,686 | 1,695 | 1,656 | 1,670 | -6 | -0.4% | 1,667,100 |
| 2016/01/04 | 1,756 | 1,760 | 1,671 | 1,676 | -90 | -5.1% | 1,914,200 |
| 2015/12/30 | 1,771 | 1,778 | 1,753 | 1,766 | -5 | -0.3% | 1,119,800 |
| 2015/12/29 | 1,756 | 1,794 | 1,752 | 1,771 | +15 | +0.9% | 1,246,800 |
| 2015/12/28 | 1,847 | 1,849 | 1,729 | 1,756 | -91 | -4.9% | 1,928,000 |
| 2015/12/25 | 1,829 | 1,860 | 1,825 | 1,847 | +37 | +2% | 969,600 |
| 2015/12/24 | 1,851 | 1,859 | 1,810 | 1,810 | -18 | -1% | 586,900 |
| 2015/12/22 | 1,813 | 1,840 | 1,799 | 1,828 | +14 | +0.8% | 803,200 |
| 2015/12/21 | 1,815 | 1,853 | 1,788 | 1,814 | -2 | -0.1% | 1,144,100 |
| 2015/12/18 | 1,865 | 1,898 | 1,815 | 1,816 | -46 | -2.5% | 1,614,500 |
| 2015/12/17 | 1,850 | 1,879 | 1,844 | 1,862 | +56 | +3.1% | 1,104,500 |
| 2015/12/16 | 1,799 | 1,820 | 1,780 | 1,806 | +25 | +1.4% | 1,327,400 |
| 2015/12/15 | 1,820 | 1,847 | 1,777 | 1,781 | -30 | -1.7% | 1,225,800 |
| 2015/12/14 | 1,803 | 1,819 | 1,784 | 1,811 | -23 | -1.3% | 938,400 |
| 2015/12/11 | 1,829 | 1,851 | 1,828 | 1,834 | -18 | -1% | 1,537,200 |
| 2015/12/10 | 1,888 | 1,888 | 1,850 | 1,852 | -36 | -1.9% | 1,066,600 |
| 2015/12/09 | 1,901 | 1,923 | 1,875 | 1,888 | -16 | -0.8% | 1,163,500 |
| 2015/12/08 | 1,916 | 1,944 | 1,896 | 1,904 | -12 | -0.6% | 855,700 |
| 2015/12/07 | 1,910 | 1,935 | 1,909 | 1,916 | +14 | +0.7% | 885,200 |
| 2015/12/04 | 1,914 | 1,944 | 1,891 | 1,902 | -35 | -1.8% | 1,576,200 |
| 2015/12/03 | 1,952 | 1,954 | 1,931 | 1,937 | -13 | -0.7% | 878,300 |
| 2015/12/02 | 2,003 | 2,007 | 1,945 | 1,950 | -89 | -4.4% | 1,730,000 |
| 2015/12/01 | 2,051 | 2,065 | 2,019 | 2,039 | +8 | +0.4% | 1,031,800 |
| 2015/11/30 | 2,039 | 2,048 | 2,006 | 2,031 | -26 | -1.3% | 1,487,000 |
| 2015/11/27 | 2,074 | 2,078 | 2,046 | 2,057 | -17 | -0.8% | 719,100 |
| 2015/11/26 | 2,058 | 2,093 | 2,055 | 2,074 | +42 | +2.1% | 987,300 |
| 2015/11/25 | 2,063 | 2,064 | 2,029 | 2,032 | -24 | -1.2% | 809,300 |
| 2015/11/24 | 2,027 | 2,068 | 2,027 | 2,056 | +32 | +1.6% | 1,117,000 |
| 2015/11/20 | 1,996 | 2,030 | 1,983 | 2,024 | +22 | +1.1% | 986,700 |
| 2015/11/19 | 1,982 | 2,027 | 1,967 | 2,002 | +43 | +2.2% | 1,043,600 |
| 2015/11/18 | 1,966 | 2,000 | 1,955 | 1,959 | +13 | +0.7% | 745,000 |
| 2015/11/17 | 1,955 | 1,959 | 1,926 | 1,946 | +11 | +0.6% | 915,500 |
| 2015/11/16 | 1,974 | 1,983 | 1,934 | 1,935 | -65 | -3.3% | 989,500 |
| 2015/11/13 | 1,994 | 2,006 | 1,971 | 2,000 | -10 | -0.5% | 644,600 |
| 2015/11/12 | 1,972 | 2,024 | 1,966 | 2,010 | +21 | +1.1% | 832,100 |
| 2015/11/11 | 1,994 | 2,006 | 1,977 | 1,989 | -6 | -0.3% | 941,900 |
| 2015/11/10 | 1,996 | 2,000 | 1,953 | 1,995 | -12 | -0.6% | 1,027,700 |
| 2015/11/09 | 2,010 | 2,044 | 2,005 | 2,007 | +12 | +0.6% | 1,206,900 |
| 2015/11/06 | 1,968 | 1,998 | 1,950 | 1,995 | +25 | +1.3% | 748,600 |
| 2015/11/05 | 1,944 | 1,974 | 1,932 | 1,970 | +26 | +1.3% | 778,900 |
| 2015/11/04 | 1,957 | 1,976 | 1,938 | 1,944 | +13 | +0.7% | 1,101,600 |
| 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 |
2301～
2350
件表示中 / 3719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 | 200,900円 | +3.9% | -18.4% | 2.69% | 16.84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 | 1,127,000円 | +31.7% | - | 2.37% | 22.12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 | 302,100円 | +7.1% | +5.2% | 4.34% | 19.37倍 | 2.20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 | 253,100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 | 439,300円 | +6.0% | +4.9% | 2.98% | 16.21倍 | 1.91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
