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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 397 | 402 | 388 | 390 | -2 | -0.5% | 1,457,000 |
| 2010/07/30 | 400 | 401 | 391 | 392 | -10 | -2.5% | 1,965,000 |
| 2010/07/29 | 399 | 405 | 398 | 402 | -4 | -1% | 1,563,000 |
| 2010/07/28 | 402 | 407 | 400 | 406 | +9 | +2.3% | 1,753,000 |
| 2010/07/27 | 401 | 402 | 395 | 397 | -4 | -1% | 2,226,000 |
| 2010/07/26 | 401 | 403 | 398 | 401 | +6 | +1.5% | 1,869,000 |
| 2010/07/23 | 399 | 400 | 393 | 395 | +4 | +1% | 2,742,000 |
| 2010/07/22 | 391 | 398 | 388 | 391 | -3 | -0.8% | 3,014,000 |
| 2010/07/21 | 404 | 406 | 393 | 394 | -8 | -2% | 3,820,000 |
| 2010/07/20 | 402 | 408 | 401 | 402 | -12 | -2.9% | 1,944,000 |
| 2010/07/16 | 423 | 429 | 413 | 414 | -14 | -3.3% | 2,544,000 |
| 2010/07/15 | 431 | 435 | 426 | 428 | -8 | -1.8% | 1,810,000 |
| 2010/07/14 | 432 | 439 | 432 | 436 | +13 | +3.1% | 2,257,000 |
| 2010/07/13 | 432 | 433 | 422 | 423 | -8 | -1.9% | 2,165,000 |
| 2010/07/12 | 422 | 437 | 421 | 431 | +10 | +2.4% | 3,226,000 |
| 2010/07/09 | 429 | 431 | 418 | 421 | -8 | -1.9% | 3,659,000 |
| 2010/07/08 | 438 | 438 | 426 | 429 | +4 | +0.9% | 2,218,000 |
| 2010/07/07 | 427 | 430 | 420 | 425 | ±0 | ±0% | 3,034,000 |
| 2010/07/06 | 414 | 427 | 410 | 425 | +8 | +1.9% | 3,180,000 |
| 2010/07/05 | 412 | 419 | 412 | 417 | +3 | +0.7% | 2,459,000 |
| 2010/07/02 | 412 | 419 | 405 | 414 | +2 | +0.5% | 3,885,000 |
| 2010/07/01 | 426 | 426 | 409 | 412 | -20 | -4.6% | 3,743,000 |
| 2010/06/30 | 449 | 450 | 429 | 432 | -25 | -5.5% | 4,067,000 |
| 2010/06/29 | 462 | 465 | 452 | 457 | -1 | -0.2% | 1,559,000 |
| 2010/06/28 | 462 | 465 | 456 | 458 | -2 | -0.4% | 1,511,000 |
| 2010/06/25 | 462 | 467 | 455 | 460 | -10 | -2.1% | 2,250,000 |
| 2010/06/24 | 464 | 476 | 463 | 470 | +3 | +0.6% | 1,855,000 |
| 2010/06/23 | 472 | 474 | 467 | 467 | -13 | -2.7% | 1,127,000 |
| 2010/06/22 | 487 | 488 | 478 | 480 | -5 | -1% | 2,628,000 |
| 2010/06/21 | 482 | 487 | 479 | 485 | +10 | +2.1% | 1,826,000 |
| 2010/06/18 | 475 | 476 | 472 | 475 | +3 | +0.6% | 736,000 |
| 2010/06/17 | 471 | 475 | 468 | 472 | -1 | -0.2% | 1,287,000 |
| 2010/06/16 | 472 | 478 | 468 | 473 | +5 | +1.1% | 1,709,000 |
| 2010/06/15 | 472 | 475 | 465 | 468 | +1 | +0.2% | 2,016,000 |
| 2010/06/14 | 459 | 468 | 458 | 467 | +15 | +3.3% | 1,298,000 |
| 2010/06/11 | 451 | 455 | 447 | 452 | +7 | +1.6% | 4,764,000 |
| 2010/06/10 | 443 | 447 | 442 | 445 | +5 | +1.1% | 1,116,000 |
| 2010/06/09 | 443 | 446 | 437 | 440 | -11 | -2.4% | 2,578,000 |
| 2010/06/08 | 449 | 456 | 446 | 451 | -6 | -1.3% | 2,652,000 |
| 2010/06/07 | 461 | 461 | 451 | 457 | -13 | -2.8% | 3,164,000 |
| 2010/06/04 | 475 | 478 | 468 | 470 | -5 | -1.1% | 2,297,000 |
| 2010/06/03 | 465 | 477 | 462 | 475 | +17 | +3.7% | 1,831,000 |
| 2010/06/02 | 463 | 464 | 453 | 458 | -13 | -2.8% | 4,264,000 |
| 2010/06/01 | 474 | 478 | 468 | 471 | ±0 | ±0% | 3,550,000 |
| 2010/05/31 | 465 | 475 | 463 | 471 | +1 | +0.2% | 1,638,000 |
| 2010/05/28 | 468 | 474 | 463 | 470 | +7 | +1.5% | 3,642,000 |
| 2010/05/27 | 461 | 464 | 451 | 463 | +2 | +0.4% | 3,375,000 |
| 2010/05/26 | 460 | 466 | 458 | 461 | +9 | +2% | 3,796,000 |
| 2010/05/25 | 464 | 464 | 449 | 452 | -20 | -4.2% | 3,764,000 |
| 2010/05/24 | 462 | 475 | 456 | 472 | +2 | +0.4% | 2,642,000 |
3601～
3650
件表示中 / 3683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 | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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 |
| スギＨＤ | 291,300円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.10倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ウエルシアＨＤ | 249,600円 | - | - | - | - | 2.09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 |
| ヤマダＨＤ | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75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 |
| ヤオコー | 982,400円 | +14.1% | +5.6% | 1.12% | 21.39倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
