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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,362 | 1,370.5 | 1,346 | 1,369 | +14 | +1% | 991,300 |
| 2023/07/20 | 1,359.5 | 1,366.5 | 1,353 | 1,355 | ±0 | ±0% | 911,600 |
| 2023/07/19 | 1,350 | 1,359 | 1,343.5 | 1,355 | +14 | +1% | 1,400,100 |
| 2023/07/18 | 1,332 | 1,351.5 | 1,326.5 | 1,341 | +5 | +0.4% | 1,226,200 |
| 2023/07/14 | 1,345 | 1,358.5 | 1,326 | 1,336 | -18 | -1.3% | 1,858,100 |
| 2023/07/13 | 1,358 | 1,362 | 1,336.5 | 1,354 | -6.5 | -0.5% | 1,544,200 |
| 2023/07/12 | 1,369.5 | 1,377.5 | 1,357 | 1,360.5 | +1.5 | +0.1% | 1,394,900 |
| 2023/07/11 | 1,371 | 1,375 | 1,355 | 1,359 | -10.5 | -0.8% | 1,612,800 |
| 2023/07/10 | 1,391 | 1,393 | 1,364 | 1,369.5 | -17 | -1.2% | 1,819,000 |
| 2023/07/07 | 1,374.5 | 1,402.5 | 1,369.5 | 1,386.5 | +9.5 | +0.7% | 2,403,300 |
| 2023/07/06 | 1,366 | 1,380.5 | 1,359.5 | 1,377 | +5 | +0.4% | 1,413,200 |
| 2023/07/05 | 1,378 | 1,381.5 | 1,365 | 1,372 | -10.5 | -0.8% | 1,116,200 |
| 2023/07/04 | 1,372 | 1,385 | 1,371 | 1,382.5 | +14.5 | +1.1% | 1,272,000 |
| 2023/07/03 | 1,392 | 1,401 | 1,365 | 1,368 | -10.5 | -0.8% | 2,217,300 |
| 2023/06/30 | 1,371 | 1,380.5 | 1,355.5 | 1,378.5 | +5 | +0.4% | 3,486,500 |
| 2023/06/29 | 1,406 | 1,410 | 1,355 | 1,373.5 | -54 | -3.8% | 6,002,100 |
| 2023/06/28 | 1,400 | 1,427.5 | 1,395 | 1,427.5 | +39.5 | +2.8% | 2,521,600 |
| 2023/06/27 | 1,390 | 1,393 | 1,368.5 | 1,388 | -3.5 | -0.3% | 1,985,700 |
| 2023/06/26 | 1,408 | 1,410.5 | 1,384 | 1,391.5 | -12.5 | -0.9% | 1,170,300 |
| 2023/06/23 | 1,425 | 1,434.5 | 1,393 | 1,404 | -13 | -0.9% | 1,457,800 |
| 2023/06/22 | 1,418.5 | 1,439 | 1,409 | 1,417 | +2 | +0.1% | 1,589,700 |
| 2023/06/21 | 1,365.5 | 1,417.5 | 1,365.5 | 1,415 | +40.5 | +2.9% | 1,827,800 |
| 2023/06/20 | 1,413 | 1,416.5 | 1,371 | 1,374.5 | -43.5 | -3.1% | 1,889,900 |
| 2023/06/19 | 1,434.5 | 1,434.5 | 1,409 | 1,418 | -4 | -0.3% | 1,148,400 |
| 2023/06/16 | 1,410.5 | 1,433 | 1,401 | 1,422 | ±0 | ±0% | 3,238,500 |
| 2023/06/15 | 1,430 | 1,435 | 1,414.5 | 1,422 | -5 | -0.4% | 1,424,100 |
| 2023/06/14 | 1,419 | 1,434 | 1,415 | 1,427 | +13.5 | +1% | 1,276,800 |
| 2023/06/13 | 1,409 | 1,424 | 1,400.5 | 1,413.5 | +3.5 | +0.2% | 1,341,500 |
| 2023/06/12 | 1,422 | 1,423.5 | 1,404 | 1,410 | -9 | -0.6% | 1,225,100 |
| 2023/06/09 | 1,411.5 | 1,422 | 1,400.5 | 1,419 | +7 | +0.5% | 1,534,000 |
| 2023/06/08 | 1,417.5 | 1,430 | 1,405.5 | 1,412 | -3 | -0.2% | 1,383,400 |
| 2023/06/07 | 1,430 | 1,443 | 1,411 | 1,415 | +1 | +0.1% | 1,341,200 |
| 2023/06/06 | 1,402 | 1,419.5 | 1,395.5 | 1,414 | +0.5 | ±0% | 1,107,400 |
| 2023/06/05 | 1,417 | 1,417 | 1,402.5 | 1,413.5 | +26.5 | +1.9% | 1,889,200 |
| 2023/06/02 | 1,368 | 1,390 | 1,362 | 1,387 | +23 | +1.7% | 1,142,900 |
| 2023/06/01 | 1,353 | 1,366 | 1,349 | 1,364 | -1 | -0.1% | 1,242,000 |
| 2023/05/31 | 1,364 | 1,377 | 1,356 | 1,365 | -13 | -0.9% | 3,408,300 |
| 2023/05/30 | 1,381 | 1,385 | 1,363 | 1,378 | -12 | -0.9% | 1,054,500 |
| 2023/05/29 | 1,400 | 1,403 | 1,384 | 1,390 | +4 | +0.3% | 1,380,300 |
| 2023/05/26 | 1,366 | 1,389 | 1,351 | 1,386 | +9 | +0.7% | 2,133,200 |
| 2023/05/25 | 1,376 | 1,392 | 1,366 | 1,377 | +2 | +0.1% | 2,107,000 |
| 2023/05/24 | 1,415 | 1,420 | 1,372 | 1,375 | -52 | -3.6% | 3,128,600 |
| 2023/05/23 | 1,470 | 1,471 | 1,420 | 1,427 | -48 | -3.3% | 2,073,800 |
| 2023/05/22 | 1,474 | 1,490 | 1,465 | 1,475 | +2 | +0.1% | 1,367,200 |
| 2023/05/19 | 1,492 | 1,496 | 1,461 | 1,473 | -18 | -1.2% | 1,885,000 |
| 2023/05/18 | 1,495 | 1,503 | 1,484 | 1,491 | +13 | +0.9% | 1,937,300 |
| 2023/05/17 | 1,452 | 1,479 | 1,441 | 1,478 | +26 | +1.8% | 1,776,300 |
| 2023/05/16 | 1,441 | 1,455 | 1,431 | 1,452 | +12 | +0.8% | 1,191,900 |
| 2023/05/15 | 1,468 | 1,473 | 1,435 | 1,440 | -15 | -1% | 1,578,600 |
| 2023/05/12 | 1,423 | 1,458 | 1,420 | 1,455 | +21 | +1.5% | 1,957,900 |
201～
250
件表示中 / 3457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 | 145,200円 | +3.6% | -16.6% | 2.75% | 16.23倍 | 1.00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 |
| ヤマダＨＤ | 43,200円 | +4.6% | +13.1% | 3.01% | 10.58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 |
| 高島屋 | 239,300円 | +6.6% | +7.7% | 1.67% | 11.10倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 880,100円 | +14.1% | +5.6% | 1.25% | 19.18倍 | 2.13倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｆ＆ＬＣ | 303,300円 | +19.3% | +123.0% | 0.74% | 26.99倍 | 4.52倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
