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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,759 | 1,783 | 1,759 | 1,778 | +4 | +0.2% | 834,200 |
| 2015/03/13 | 1,733 | 1,780 | 1,724 | 1,774 | +21 | +1.2% | 2,962,000 |
| 2015/03/12 | 1,772 | 1,773 | 1,741 | 1,753 | +3 | +0.2% | 1,581,700 |
| 2015/03/11 | 1,757 | 1,775 | 1,746 | 1,750 | -36 | -2% | 1,057,100 |
| 2015/03/10 | 1,820 | 1,843 | 1,774 | 1,786 | -26 | -1.4% | 1,432,600 |
| 2015/03/09 | 1,784 | 1,825 | 1,769 | 1,812 | +13 | +0.7% | 1,150,500 |
| 2015/03/06 | 1,800 | 1,817 | 1,785 | 1,799 | +16 | +0.9% | 1,471,200 |
| 2015/03/05 | 1,758 | 1,791 | 1,748 | 1,783 | +37 | +2.1% | 1,525,400 |
| 2015/03/04 | 1,758 | 1,769 | 1,723 | 1,746 | -10 | -0.6% | 1,189,800 |
| 2015/03/03 | 1,718 | 1,762 | 1,718 | 1,756 | +41 | +2.4% | 1,629,600 |
| 2015/03/02 | 1,715 | 1,728 | 1,682 | 1,715 | +1 | +0.1% | 1,026,000 |
| 2015/02/27 | 1,695 | 1,725 | 1,688 | 1,714 | +24 | +1.4% | 1,814,500 |
| 2015/02/26 | 1,650 | 1,700 | 1,649 | 1,690 | +47 | +2.9% | 2,185,200 |
| 2015/02/25 | 1,640 | 1,647 | 1,615 | 1,643 | -2 | -0.1% | 1,381,900 |
| 2015/02/24 | 1,647 | 1,653 | 1,622 | 1,645 | +16 | +1% | 1,655,800 |
| 2015/02/23 | 1,635 | 1,660 | 1,619 | 1,629 | +4 | +0.2% | 1,232,800 |
| 2015/02/20 | 1,634 | 1,647 | 1,617 | 1,625 | -5 | -0.3% | 1,207,100 |
| 2015/02/19 | 1,626 | 1,650 | 1,614 | 1,630 | +5 | +0.3% | 1,626,500 |
| 2015/02/18 | 1,683 | 1,696 | 1,618 | 1,625 | -50 | -3% | 2,265,900 |
| 2015/02/17 | 1,668 | 1,690 | 1,653 | 1,675 | +5 | +0.3% | 1,467,400 |
| 2015/02/16 | 1,640 | 1,687 | 1,637 | 1,670 | +52 | +3.2% | 1,900,700 |
| 2015/02/13 | 1,609 | 1,635 | 1,605 | 1,618 | +14 | +0.9% | 1,823,800 |
| 2015/02/12 | 1,576 | 1,611 | 1,568 | 1,604 | +58 | +3.8% | 1,661,200 |
| 2015/02/10 | 1,558 | 1,578 | 1,530 | 1,546 | -12 | -0.8% | 1,098,600 |
| 2015/02/09 | 1,575 | 1,577 | 1,550 | 1,558 | ±0 | ±0% | 781,300 |
| 2015/02/06 | 1,550 | 1,575 | 1,545 | 1,558 | +18 | +1.2% | 1,228,100 |
| 2015/02/05 | 1,529 | 1,547 | 1,518 | 1,540 | +11 | +0.7% | 1,383,500 |
| 2015/02/04 | 1,500 | 1,530 | 1,498 | 1,529 | +45 | +3% | 1,162,800 |
| 2015/02/03 | 1,516 | 1,516 | 1,481 | 1,484 | -36 | -2.4% | 1,085,800 |
| 2015/02/02 | 1,488 | 1,524 | 1,484 | 1,520 | +9 | +0.6% | 935,300 |
| 2015/01/30 | 1,524 | 1,533 | 1,491 | 1,511 | +16 | +1.1% | 1,391,400 |
| 2015/01/29 | 1,490 | 1,537 | 1,482 | 1,495 | -9 | -0.6% | 1,459,100 |
| 2015/01/28 | 1,458 | 1,510 | 1,457 | 1,504 | +40 | +2.7% | 1,457,200 |
| 2015/01/27 | 1,450 | 1,466 | 1,437 | 1,464 | +34 | +2.4% | 1,183,600 |
| 2015/01/26 | 1,426 | 1,432 | 1,412 | 1,430 | -4 | -0.3% | 1,282,900 |
| 2015/01/23 | 1,409 | 1,434 | 1,406 | 1,434 | +25 | +1.8% | 979,200 |
| 2015/01/22 | 1,407 | 1,409 | 1,387 | 1,409 | ±0 | ±0% | 935,100 |
| 2015/01/21 | 1,405 | 1,411 | 1,396 | 1,409 | -15 | -1.1% | 1,080,400 |
| 2015/01/20 | 1,384 | 1,424 | 1,382 | 1,424 | +43 | +3.1% | 1,131,200 |
| 2015/01/19 | 1,387 | 1,390 | 1,371 | 1,381 | -3 | -0.2% | 945,500 |
| 2015/01/16 | 1,370 | 1,389 | 1,350 | 1,384 | -15 | -1.1% | 1,362,300 |
| 2015/01/15 | 1,360 | 1,405 | 1,360 | 1,399 | +46 | +3.4% | 1,310,200 |
| 2015/01/14 | 1,347 | 1,377 | 1,346 | 1,353 | -5 | -0.4% | 1,049,900 |
| 2015/01/13 | 1,341 | 1,359 | 1,331 | 1,358 | +10 | +0.7% | 985,600 |
| 2015/01/09 | 1,376 | 1,380 | 1,342 | 1,348 | -20 | -1.5% | 1,194,300 |
| 2015/01/08 | 1,352 | 1,372 | 1,344 | 1,368 | +28 | +2.1% | 1,145,600 |
| 2015/01/07 | 1,331 | 1,355 | 1,331 | 1,340 | +4 | +0.3% | 1,095,000 |
| 2015/01/06 | 1,371 | 1,375 | 1,333 | 1,336 | -71 | -5% | 2,375,700 |
| 2015/01/05 | 1,400 | 1,419 | 1,394 | 1,407 | ±0 | ±0% | 1,103,100 |
| 2014/12/30 | 1,409 | 1,424 | 1,402 | 1,407 | ±0 | ±0% | 1,179,800 |
2501～
2550
件表示中 / 3716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 | 200,100円 | +3.9% | -18.4% | 2.70% | 16.77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 | 1,126,000円 | +31.7% | - | 2.37% | 22.10倍 | 1.94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 | 302,300円 | +7.1% | +5.2% | 4.33% | 19.38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 | 253,800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 | 438,700円 | +6.0% | +4.9% | 2.99% | 16.19倍 | 1.90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
