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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,392 | 1,439 | 1,388 | 1,434 | +33 | +2.4% | 2,264,100 |
| 2023/05/10 | 1,425 | 1,426 | 1,397 | 1,401 | -18 | -1.3% | 1,823,000 |
| 2023/05/09 | 1,416 | 1,420 | 1,401 | 1,419 | +5 | +0.4% | 1,625,500 |
| 2023/05/08 | 1,417 | 1,422 | 1,395 | 1,414 | -5 | -0.4% | 1,552,700 |
| 2023/05/02 | 1,451 | 1,452 | 1,416 | 1,419 | -24 | -1.7% | 2,009,400 |
| 2023/05/01 | 1,432 | 1,446 | 1,427 | 1,443 | +17 | +1.2% | 1,481,800 |
| 2023/04/28 | 1,437 | 1,442 | 1,410 | 1,426 | -6 | -0.4% | 1,469,900 |
| 2023/04/27 | 1,423 | 1,433 | 1,414 | 1,432 | +2 | +0.1% | 1,323,400 |
| 2023/04/26 | 1,430 | 1,447 | 1,416 | 1,430 | -4 | -0.3% | 1,605,300 |
| 2023/04/25 | 1,452 | 1,459 | 1,430 | 1,434 | -23 | -1.6% | 1,676,100 |
| 2023/04/24 | 1,452 | 1,464 | 1,448 | 1,457 | +13 | +0.9% | 1,611,500 |
| 2023/04/21 | 1,442 | 1,454 | 1,433 | 1,444 | +21 | +1.5% | 2,452,800 |
| 2023/04/20 | 1,378 | 1,437 | 1,376 | 1,423 | +46 | +3.3% | 2,625,100 |
| 2023/04/19 | 1,400 | 1,406 | 1,366 | 1,377 | +2 | +0.1% | 1,589,300 |
| 2023/04/18 | 1,355 | 1,376 | 1,348 | 1,375 | +26 | +1.9% | 1,402,900 |
| 2023/04/17 | 1,347 | 1,354 | 1,333 | 1,349 | +11 | +0.8% | 1,720,600 |
| 2023/04/14 | 1,368 | 1,372 | 1,328 | 1,338 | -18 | -1.3% | 2,628,000 |
| 2023/04/13 | 1,348 | 1,360 | 1,322 | 1,356 | +1 | +0.1% | 2,751,800 |
| 2023/04/12 | 1,338 | 1,382 | 1,330 | 1,355 | +17 | +1.3% | 5,165,700 |
| 2023/04/11 | 1,343 | 1,345 | 1,322 | 1,338 | +16 | +1.2% | 2,193,700 |
| 2023/04/10 | 1,324 | 1,342 | 1,319 | 1,322 | +19 | +1.5% | 1,596,600 |
| 2023/04/07 | 1,310 | 1,314 | 1,301 | 1,303 | +5 | +0.4% | 1,644,000 |
| 2023/04/06 | 1,290 | 1,304 | 1,284 | 1,298 | +4 | +0.3% | 1,670,900 |
| 2023/04/05 | 1,303 | 1,313 | 1,290 | 1,294 | -24 | -1.8% | 1,579,800 |
| 2023/04/04 | 1,331 | 1,337 | 1,299 | 1,318 | -10 | -0.8% | 1,884,200 |
| 2023/04/03 | 1,320 | 1,331 | 1,317 | 1,328 | +6 | +0.5% | 1,223,100 |
| 2023/03/31 | 1,303 | 1,332 | 1,300 | 1,322 | +39 | +3% | 2,901,400 |
| 2023/03/30 | 1,259 | 1,289 | 1,246 | 1,283 | +23 | +1.8% | 1,937,000 |
| 2023/03/29 | 1,239 | 1,262 | 1,233 | 1,260 | +46 | +3.8% | 2,725,100 |
| 2023/03/28 | 1,234 | 1,239 | 1,206 | 1,214 | +2 | +0.2% | 1,572,700 |
| 2023/03/27 | 1,223 | 1,244 | 1,208 | 1,212 | +7 | +0.6% | 1,267,600 |
| 2023/03/24 | 1,204 | 1,211 | 1,182 | 1,205 | -29 | -2.4% | 3,376,700 |
| 2023/03/23 | 1,220 | 1,234 | 1,217 | 1,234 | +3 | +0.2% | 954,600 |
| 2023/03/22 | 1,245 | 1,247 | 1,213 | 1,231 | +13 | +1.1% | 1,353,800 |
| 2023/03/20 | 1,268 | 1,268 | 1,216 | 1,218 | -50 | -3.9% | 1,539,800 |
| 2023/03/17 | 1,255 | 1,281 | 1,247 | 1,268 | +17 | +1.4% | 1,992,200 |
| 2023/03/16 | 1,235 | 1,255 | 1,225 | 1,251 | -11 | -0.9% | 1,635,200 |
| 2023/03/15 | 1,276 | 1,287 | 1,255 | 1,262 | +11 | +0.9% | 1,515,800 |
| 2023/03/14 | 1,279 | 1,280 | 1,248 | 1,251 | -63 | -4.8% | 1,765,600 |
| 2023/03/13 | 1,332 | 1,335 | 1,302 | 1,314 | -24 | -1.8% | 1,381,200 |
| 2023/03/10 | 1,359 | 1,359 | 1,333 | 1,338 | -21 | -1.5% | 1,673,000 |
| 2023/03/09 | 1,350 | 1,367 | 1,345 | 1,359 | +6 | +0.4% | 1,301,900 |
| 2023/03/08 | 1,301 | 1,358 | 1,300 | 1,353 | +56 | +4.3% | 2,246,200 |
| 2023/03/07 | 1,290 | 1,300 | 1,283 | 1,297 | +9 | +0.7% | 1,417,600 |
| 2023/03/06 | 1,289 | 1,295 | 1,282 | 1,288 | -1 | -0.1% | 733,300 |
| 2023/03/03 | 1,278 | 1,295 | 1,276 | 1,289 | +8 | +0.6% | 1,204,300 |
| 2023/03/02 | 1,273 | 1,286 | 1,267 | 1,281 | +17 | +1.3% | 1,415,100 |
| 2023/03/01 | 1,255 | 1,264 | 1,246 | 1,264 | ±0 | ±0% | 993,200 |
| 2023/02/28 | 1,261 | 1,280 | 1,260 | 1,264 | +13 | +1% | 1,739,500 |
| 2023/02/27 | 1,241 | 1,255 | 1,235 | 1,251 | +2 | +0.2% | 1,430,100 |
251～
300
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 | 145,300円 | +3.6% | -16.6% | 2.75% | 16.24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 | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56倍 | 0.48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 | 240,100円 | +6.6% | +7.7% | 1.67% | 11.14倍 | 0.84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 | 300,800円 | +19.3% | +123.0% | 0.75% | 26.77倍 | 4.48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
