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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,406.5 | 1,406.5 | 1,384.5 | 1,388.5 | -8.5 | -0.6% | 884,300 |
| 2023/11/27 | 1,390 | 1,400.5 | 1,383 | 1,397 | +14.5 | +1% | 1,091,600 |
| 2023/11/24 | 1,413 | 1,413 | 1,381.5 | 1,382.5 | -17.5 | -1.3% | 1,429,400 |
| 2023/11/22 | 1,386 | 1,404 | 1,381 | 1,400 | +2 | +0.1% | 912,900 |
| 2023/11/21 | 1,410 | 1,410 | 1,386.5 | 1,398 | -12 | -0.9% | 1,090,700 |
| 2023/11/20 | 1,425 | 1,440.5 | 1,407.5 | 1,410 | -17.5 | -1.2% | 994,200 |
| 2023/11/17 | 1,400 | 1,429.5 | 1,396.5 | 1,427.5 | +15.5 | +1.1% | 686,200 |
| 2023/11/16 | 1,444.5 | 1,449.5 | 1,409 | 1,412 | -44.5 | -3.1% | 1,204,900 |
| 2023/11/15 | 1,448 | 1,458.5 | 1,428.5 | 1,456.5 | +8.5 | +0.6% | 1,176,100 |
| 2023/11/14 | 1,444 | 1,460.5 | 1,437 | 1,448 | +3.5 | +0.2% | 835,500 |
| 2023/11/13 | 1,450 | 1,453 | 1,435 | 1,444.5 | -4 | -0.3% | 1,044,200 |
| 2023/11/10 | 1,435 | 1,450 | 1,420 | 1,448.5 | +13.5 | +0.9% | 980,600 |
| 2023/11/09 | 1,423 | 1,442 | 1,417 | 1,435 | +18.5 | +1.3% | 1,097,000 |
| 2023/11/08 | 1,432.5 | 1,439.5 | 1,401.5 | 1,416.5 | -11.5 | -0.8% | 1,041,200 |
| 2023/11/07 | 1,463 | 1,466 | 1,428 | 1,428 | -30 | -2.1% | 999,900 |
| 2023/11/06 | 1,448 | 1,469 | 1,435 | 1,458 | +36.5 | +2.6% | 1,428,400 |
| 2023/11/02 | 1,459 | 1,459 | 1,408.5 | 1,421.5 | -18.5 | -1.3% | 1,141,900 |
| 2023/11/01 | 1,436.5 | 1,446 | 1,429 | 1,440 | +9.5 | +0.7% | 1,197,400 |
| 2023/10/31 | 1,402 | 1,434 | 1,390.5 | 1,430.5 | +34 | +2.4% | 1,381,500 |
| 2023/10/30 | 1,402 | 1,408.5 | 1,383 | 1,396.5 | -17.5 | -1.2% | 3,048,500 |
| 2023/10/27 | 1,396.5 | 1,414.5 | 1,392.5 | 1,414 | +16 | +1.1% | 1,174,400 |
| 2023/10/26 | 1,401 | 1,415 | 1,387.5 | 1,398 | -7 | -0.5% | 1,167,400 |
| 2023/10/25 | 1,389 | 1,415.5 | 1,383.5 | 1,405 | +22 | +1.6% | 1,049,500 |
| 2023/10/24 | 1,376 | 1,392 | 1,361 | 1,383 | +8 | +0.6% | 1,380,300 |
| 2023/10/23 | 1,380 | 1,388 | 1,370 | 1,375 | -10 | -0.7% | 1,187,700 |
| 2023/10/20 | 1,382 | 1,401 | 1,377 | 1,385 | -1.5 | -0.1% | 1,485,700 |
| 2023/10/19 | 1,376.5 | 1,395.5 | 1,368.5 | 1,386.5 | -8.5 | -0.6% | 1,969,900 |
| 2023/10/18 | 1,407 | 1,412.5 | 1,372 | 1,395 | -12.5 | -0.9% | 1,953,400 |
| 2023/10/17 | 1,423.5 | 1,424 | 1,394 | 1,407.5 | +11.5 | +0.8% | 1,372,900 |
| 2023/10/16 | 1,426 | 1,434.5 | 1,386.5 | 1,396 | -53.5 | -3.7% | 2,822,100 |
| 2023/10/13 | 1,467 | 1,469.5 | 1,440 | 1,449.5 | -35.5 | -2.4% | 2,786,500 |
| 2023/10/12 | 1,541 | 1,543 | 1,484.5 | 1,485 | -56 | -3.6% | 3,011,500 |
| 2023/10/11 | 1,581 | 1,614.5 | 1,541 | 1,541 | +7.5 | +0.5% | 4,405,900 |
| 2023/10/10 | 1,520 | 1,544.5 | 1,510.5 | 1,533.5 | +41 | +2.7% | 2,964,000 |
| 2023/10/06 | 1,488.5 | 1,506 | 1,480.5 | 1,492.5 | +19.5 | +1.3% | 1,744,900 |
| 2023/10/05 | 1,452 | 1,478 | 1,448 | 1,473 | +28 | +1.9% | 1,650,400 |
| 2023/10/04 | 1,472 | 1,482 | 1,445 | 1,445 | -42 | -2.8% | 2,223,400 |
| 2023/10/03 | 1,509 | 1,510 | 1,477.5 | 1,487 | -22 | -1.5% | 1,859,100 |
| 2023/10/02 | 1,540 | 1,556.5 | 1,509 | 1,509 | -20 | -1.3% | 1,406,500 |
| 2023/09/29 | 1,553.5 | 1,576 | 1,522 | 1,529 | -18 | -1.2% | 1,648,800 |
| 2023/09/28 | 1,577 | 1,586 | 1,536.5 | 1,547 | -39 | -2.5% | 1,301,600 |
| 2023/09/27 | 1,557.5 | 1,596 | 1,549.5 | 1,586 | +24 | +1.5% | 1,864,900 |
| 2023/09/26 | 1,572 | 1,573.5 | 1,548.5 | 1,562 | -22 | -1.4% | 1,390,600 |
| 2023/09/25 | 1,548.5 | 1,594.5 | 1,539 | 1,584 | +43 | +2.8% | 1,296,800 |
| 2023/09/22 | 1,538.5 | 1,550 | 1,530.5 | 1,541 | -7.5 | -0.5% | 1,236,200 |
| 2023/09/21 | 1,567.5 | 1,572.5 | 1,537.5 | 1,548.5 | -19.5 | -1.2% | 1,304,700 |
| 2023/09/20 | 1,584 | 1,586 | 1,558.5 | 1,568 | -16 | -1% | 1,313,400 |
| 2023/09/19 | 1,577.5 | 1,588.5 | 1,563.5 | 1,584 | -13 | -0.8% | 1,722,400 |
| 2023/09/15 | 1,620 | 1,628 | 1,590 | 1,597 | -18.5 | -1.1% | 1,594,000 |
| 2023/09/14 | 1,631.5 | 1,634 | 1,608.5 | 1,615.5 | -7 | -0.4% | 1,055,500 |
251～
300
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
