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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 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 |
| 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 |
2401～
2450
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 | 248,800円 | +3.9% | -18.4% | 2.17% | 20.61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 | 914,200円 | +4.5% | +0.1% | 0.82% | 23.37倍 | 2.82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 | 302,400円 | +10.9% | +3.9% | 0.66% | 46.48倍 | 3.84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 | 251,800円 | +31.7% | - | 2.12% | 24.75倍 | 2.19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 | 333,700円 | +7.1% | +5.2% | 3.93% | 21.39倍 | 2.44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
