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 |
|---|---|---|---|---|---|---|---|
| 2014/11/06 | 1,475 | 1,480 | 1,427 | 1,438 | -37 | -2.5% | 1,280,300 |
| 2014/11/05 | 1,476 | 1,490 | 1,457 | 1,475 | -9 | -0.6% | 1,551,100 |
| 2014/11/04 | 1,503 | 1,508 | 1,472 | 1,484 | +25 | +1.7% | 2,415,600 |
| 2014/10/31 | 1,408 | 1,465 | 1,391 | 1,459 | +58 | +4.1% | 2,824,400 |
| 2014/10/30 | 1,410 | 1,416 | 1,389 | 1,401 | +2 | +0.1% | 1,830,800 |
| 2014/10/29 | 1,370 | 1,405 | 1,366 | 1,399 | +38 | +2.8% | 1,313,900 |
| 2014/10/28 | 1,358 | 1,368 | 1,345 | 1,361 | +6 | +0.4% | 894,800 |
| 2014/10/27 | 1,354 | 1,366 | 1,345 | 1,355 | +19 | +1.4% | 821,400 |
| 2014/10/24 | 1,335 | 1,351 | 1,334 | 1,336 | +17 | +1.3% | 862,600 |
| 2014/10/23 | 1,316 | 1,327 | 1,306 | 1,319 | -4 | -0.3% | 948,400 |
| 2014/10/22 | 1,322 | 1,332 | 1,314 | 1,323 | +27 | +2.1% | 1,115,800 |
| 2014/10/21 | 1,330 | 1,334 | 1,296 | 1,296 | -38 | -2.8% | 1,105,200 |
| 2014/10/20 | 1,300 | 1,339 | 1,300 | 1,334 | +69 | +5.5% | 1,925,400 |
| 2014/10/17 | 1,290 | 1,297 | 1,263 | 1,265 | -28 | -2.2% | 1,793,400 |
| 2014/10/16 | 1,283 | 1,306 | 1,280 | 1,293 | -16 | -1.2% | 1,867,300 |
| 2014/10/15 | 1,305 | 1,325 | 1,300 | 1,309 | +20 | +1.6% | 2,042,700 |
| 2014/10/14 | 1,297 | 1,313 | 1,289 | 1,289 | -29 | -2.2% | 1,676,900 |
| 2014/10/10 | 1,307 | 1,332 | 1,304 | 1,318 | +7 | +0.5% | 2,072,000 |
| 2014/10/09 | 1,339 | 1,339 | 1,305 | 1,311 | -19 | -1.4% | 1,333,300 |
| 2014/10/08 | 1,340 | 1,343 | 1,291 | 1,330 | -45 | -3.3% | 2,533,200 |
| 2014/10/07 | 1,372 | 1,388 | 1,370 | 1,375 | -3 | -0.2% | 823,500 |
| 2014/10/06 | 1,386 | 1,391 | 1,372 | 1,378 | ±0 | ±0% | 1,044,600 |
| 2014/10/03 | 1,363 | 1,380 | 1,361 | 1,378 | -1 | -0.1% | 1,231,200 |
| 2014/10/02 | 1,386 | 1,395 | 1,373 | 1,379 | -29 | -2.1% | 1,586,400 |
| 2014/10/01 | 1,435 | 1,441 | 1,408 | 1,408 | -27 | -1.9% | 1,568,400 |
| 2014/09/30 | 1,428 | 1,435 | 1,413 | 1,435 | +6 | +0.4% | 1,307,600 |
| 2014/09/29 | 1,423 | 1,432 | 1,414 | 1,429 | +7 | +0.5% | 818,200 |
| 2014/09/26 | 1,403 | 1,424 | 1,400 | 1,422 | +7 | +0.5% | 1,250,500 |
| 2014/09/25 | 1,403 | 1,429 | 1,403 | 1,415 | +37 | +2.7% | 2,148,100 |
| 2014/09/24 | 1,359 | 1,386 | 1,358 | 1,378 | +15 | +1.1% | 1,468,300 |
| 2014/09/22 | 1,341 | 1,364 | 1,340 | 1,363 | +13 | +1% | 1,054,400 |
| 2014/09/19 | 1,334 | 1,358 | 1,328 | 1,350 | +23 | +1.7% | 1,004,600 |
| 2014/09/18 | 1,318 | 1,335 | 1,315 | 1,327 | +11 | +0.8% | 809,700 |
| 2014/09/17 | 1,331 | 1,335 | 1,309 | 1,316 | -21 | -1.6% | 1,029,300 |
| 2014/09/16 | 1,303 | 1,343 | 1,303 | 1,337 | +28 | +2.1% | 1,517,600 |
| 2014/09/12 | 1,313 | 1,321 | 1,303 | 1,309 | -11 | -0.8% | 1,816,100 |
| 2014/09/11 | 1,318 | 1,323 | 1,306 | 1,320 | +10 | +0.8% | 1,191,000 |
| 2014/09/10 | 1,283 | 1,311 | 1,283 | 1,310 | +27 | +2.1% | 1,286,900 |
| 2014/09/09 | 1,290 | 1,295 | 1,275 | 1,283 | -1 | -0.1% | 1,164,000 |
| 2014/09/08 | 1,298 | 1,305 | 1,278 | 1,284 | -13 | -1% | 897,100 |
| 2014/09/05 | 1,321 | 1,323 | 1,296 | 1,297 | -20 | -1.5% | 904,800 |
| 2014/09/04 | 1,331 | 1,337 | 1,314 | 1,317 | -20 | -1.5% | 962,100 |
| 2014/09/03 | 1,357 | 1,363 | 1,330 | 1,337 | -19 | -1.4% | 1,505,100 |
| 2014/09/02 | 1,319 | 1,366 | 1,315 | 1,356 | +47 | +3.6% | 1,485,800 |
| 2014/09/01 | 1,312 | 1,326 | 1,305 | 1,309 | -9 | -0.7% | 806,200 |
| 2014/08/29 | 1,330 | 1,337 | 1,314 | 1,318 | -11 | -0.8% | 1,824,300 |
| 2014/08/28 | 1,334 | 1,342 | 1,319 | 1,329 | ±0 | ±0% | 1,204,600 |
| 2014/08/27 | 1,355 | 1,365 | 1,327 | 1,329 | +652 | +96.3% | 1,890,500 |
| 2014/08/26 | 689 | 689 | 676 | 677 | -11 | -1.6% | 2,057,000 |
| 2014/08/25 | 692 | 694 | 684 | 688 | ±0 | ±0% | 1,221,000 |
2651～
2700
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 | 248,300円 | +3.9% | -18.4% | 2.17% | 20.57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 | 912,200円 | +4.5% | +0.1% | 0.82% | 23.32倍 | 2.81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 | 304,400円 | +10.9% | +3.9% | 0.66% | 46.79倍 | 3.87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 | 252,300円 | +31.7% | - | 2.12% | 24.80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 | 333,000円 | +7.1% | +5.2% | 3.93% | 21.35倍 | 2.43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
