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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,549 | 1,549 | 1,518 | 1,539 | +7.5 | +0.5% | 2,022,900 |
| 2024/02/09 | 1,504.5 | 1,538.5 | 1,496.5 | 1,531.5 | +36 | +2.4% | 1,925,600 |
| 2024/02/08 | 1,503.5 | 1,520.5 | 1,492 | 1,495.5 | -8 | -0.5% | 1,669,600 |
| 2024/02/07 | 1,494 | 1,518 | 1,491.5 | 1,503.5 | +5.5 | +0.4% | 1,399,300 |
| 2024/02/06 | 1,484 | 1,518 | 1,481.5 | 1,498 | +6.5 | +0.4% | 1,962,300 |
| 2024/02/05 | 1,476 | 1,518 | 1,468 | 1,491.5 | +43.5 | +3% | 3,210,600 |
| 2024/02/02 | 1,385 | 1,459.5 | 1,383.5 | 1,448 | +80 | +5.8% | 3,940,400 |
| 2024/02/01 | 1,365 | 1,375.5 | 1,352.5 | 1,368 | -4.5 | -0.3% | 1,170,900 |
| 2024/01/31 | 1,370 | 1,372.5 | 1,353.5 | 1,372.5 | +9.5 | +0.7% | 1,055,100 |
| 2024/01/30 | 1,351 | 1,367.5 | 1,347.5 | 1,363 | +13 | +1% | 1,330,000 |
| 2024/01/29 | 1,358.5 | 1,358.5 | 1,343 | 1,350 | +12 | +0.9% | 1,505,800 |
| 2024/01/26 | 1,375.5 | 1,375.5 | 1,334.5 | 1,338 | -38.5 | -2.8% | 1,775,500 |
| 2024/01/25 | 1,371 | 1,384 | 1,365 | 1,376.5 | +11 | +0.8% | 1,317,800 |
| 2024/01/24 | 1,387 | 1,400 | 1,365.5 | 1,365.5 | -23 | -1.7% | 1,620,800 |
| 2024/01/23 | 1,400 | 1,408.5 | 1,385 | 1,388.5 | -5 | -0.4% | 1,285,100 |
| 2024/01/22 | 1,390 | 1,393.5 | 1,376 | 1,393.5 | +15.5 | +1.1% | 1,153,300 |
| 2024/01/19 | 1,398.5 | 1,403.5 | 1,376.5 | 1,378 | -4 | -0.3% | 1,541,800 |
| 2024/01/18 | 1,389 | 1,399 | 1,376 | 1,382 | -3.5 | -0.3% | 1,635,500 |
| 2024/01/17 | 1,374 | 1,412 | 1,371 | 1,385.5 | +23.5 | +1.7% | 2,484,900 |
| 2024/01/16 | 1,385 | 1,385 | 1,357.5 | 1,362 | -11.5 | -0.8% | 1,518,900 |
| 2024/01/15 | 1,355 | 1,378 | 1,350 | 1,373.5 | +25 | +1.9% | 1,597,500 |
| 2024/01/12 | 1,365 | 1,367 | 1,339 | 1,348.5 | ±0 | ±0% | 1,535,000 |
| 2024/01/11 | 1,363 | 1,366 | 1,344.5 | 1,348.5 | -4.5 | -0.3% | 1,568,900 |
| 2024/01/10 | 1,332.5 | 1,361 | 1,328 | 1,353 | +21 | +1.6% | 1,821,600 |
| 2024/01/09 | 1,320 | 1,335.5 | 1,316.5 | 1,332 | +27 | +2.1% | 1,902,000 |
| 2024/01/05 | 1,312 | 1,316.5 | 1,294.5 | 1,305 | +9.5 | +0.7% | 1,857,400 |
| 2024/01/04 | 1,279 | 1,296.5 | 1,270.5 | 1,295.5 | +12.5 | +1% | 1,489,100 |
| 2023/12/29 | 1,298 | 1,299 | 1,275 | 1,283 | -12 | -0.9% | 1,978,700 |
| 2023/12/28 | 1,277 | 1,295 | 1,277 | 1,295 | +17 | +1.3% | 1,582,200 |
| 2023/12/27 | 1,257 | 1,301.5 | 1,244 | 1,278 | -31.5 | -2.4% | 3,928,800 |
| 2023/12/26 | 1,353 | 1,359 | 1,297.5 | 1,309.5 | -34 | -2.5% | 3,228,800 |
| 2023/12/25 | 1,354 | 1,384 | 1,337 | 1,343.5 | +30.5 | +2.3% | 2,026,200 |
| 2023/12/22 | 1,296 | 1,319.5 | 1,296 | 1,313 | +21.5 | +1.7% | 1,518,100 |
| 2023/12/21 | 1,305.5 | 1,310 | 1,291.5 | 1,291.5 | -14.5 | -1.1% | 1,413,700 |
| 2023/12/20 | 1,295 | 1,312 | 1,288.5 | 1,306 | +22 | +1.7% | 1,561,600 |
| 2023/12/19 | 1,285 | 1,295 | 1,273 | 1,284 | ±0 | ±0% | 908,900 |
| 2023/12/18 | 1,285 | 1,285.5 | 1,259 | 1,284 | -10 | -0.8% | 1,345,300 |
| 2023/12/15 | 1,296 | 1,298.5 | 1,284.5 | 1,294 | -16 | -1.2% | 1,245,000 |
| 2023/12/14 | 1,332.5 | 1,334 | 1,297 | 1,310 | -23 | -1.7% | 1,594,200 |
| 2023/12/13 | 1,332 | 1,344.5 | 1,327.5 | 1,333 | +0.5 | ±0% | 1,080,700 |
| 2023/12/12 | 1,334.5 | 1,337.5 | 1,324 | 1,332.5 | +5.5 | +0.4% | 1,379,300 |
| 2023/12/11 | 1,325 | 1,330 | 1,319.5 | 1,327 | +15.5 | +1.2% | 976,000 |
| 2023/12/08 | 1,322.5 | 1,330.5 | 1,304 | 1,311.5 | -19.5 | -1.5% | 1,689,600 |
| 2023/12/07 | 1,352 | 1,352 | 1,331 | 1,331 | -34.5 | -2.5% | 1,363,400 |
| 2023/12/06 | 1,350 | 1,369.5 | 1,345 | 1,365.5 | +17.5 | +1.3% | 1,268,500 |
| 2023/12/05 | 1,360 | 1,362 | 1,348 | 1,348 | -14 | -1% | 1,348,800 |
| 2023/12/04 | 1,360 | 1,365.5 | 1,348 | 1,362 | -8 | -0.6% | 1,064,900 |
| 2023/12/01 | 1,370 | 1,378 | 1,357 | 1,370 | +15.5 | +1.1% | 1,164,100 |
| 2023/11/30 | 1,356 | 1,362.5 | 1,339 | 1,354.5 | -7.5 | -0.6% | 1,687,800 |
| 2023/11/29 | 1,381.5 | 1,384.5 | 1,356 | 1,362 | -26.5 | -1.9% | 1,429,500 |
201～
250
件表示中 / 3594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 | 187,200円 | +7.4% | +20.9% | 2.35% | 13.14倍 | 1.21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 |
| すかいＨＤ | 239,300円 | +11.3% | +141.6% | 0.73% | 41.88倍 | 3.25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 |
| 丸井Ｇ | 249,800円 | +8.1% | +5.7% | 4.24% | 17.53倍 | 1.82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 |
| スギＨＤ | 257,300円 | +8.8% | +9.1% | 1.36% | 18.62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 | 374,800円 | +6.8% | +8.6% | 3.47% | 14.40倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
