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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/21 | 473 | 476 | 466 | 470 | -11 | -2.3% | 2,179,000 |
| 2010/05/20 | 477 | 487 | 472 | 481 | -3 | -0.6% | 2,481,000 |
| 2010/05/19 | 484 | 485 | 473 | 484 | -8 | -1.6% | 2,181,000 |
| 2010/05/18 | 495 | 501 | 490 | 492 | -2 | -0.4% | 1,975,000 |
| 2010/05/17 | 506 | 511 | 488 | 494 | -22 | -4.3% | 2,477,000 |
| 2010/05/14 | 517 | 523 | 509 | 516 | -11 | -2.1% | 2,789,000 |
| 2010/05/13 | 527 | 530 | 519 | 527 | +4 | +0.8% | 1,682,000 |
| 2010/05/12 | 528 | 531 | 521 | 523 | -7 | -1.3% | 1,640,000 |
| 2010/05/11 | 543 | 547 | 527 | 530 | -3 | -0.6% | 3,266,000 |
| 2010/05/10 | 517 | 535 | 512 | 533 | +26 | +5.1% | 4,567,000 |
| 2010/05/07 | 504 | 509 | 501 | 507 | -24 | -4.5% | 2,533,000 |
| 2010/05/06 | 538 | 540 | 525 | 531 | -17 | -3.1% | 2,810,000 |
| 2010/04/30 | 549 | 552 | 544 | 548 | +6 | +1.1% | 1,628,000 |
| 2010/04/28 | 546 | 547 | 536 | 542 | -14 | -2.5% | 3,737,000 |
| 2010/04/27 | 563 | 564 | 553 | 556 | -7 | -1.2% | 3,811,000 |
| 2010/04/26 | 563 | 571 | 560 | 563 | +7 | +1.3% | 3,182,000 |
| 2010/04/23 | 551 | 561 | 548 | 556 | -1 | -0.2% | 2,852,000 |
| 2010/04/22 | 551 | 561 | 547 | 557 | -3 | -0.5% | 2,533,000 |
3651～
3700
件表示中 / 3715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 | 199,600円 | +3.9% | -18.4% | 2.71% | 16.73倍 | 1.22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 | 1,134,000円 | +31.7% | - | 2.35% | 22.26倍 | 1.96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 | 305,400円 | +7.1% | +5.2% | 4.29% | 19.58倍 | 2.23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 | 255,400円 | - | - | - | - | 2.13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 | 442,700円 | +6.0% | +4.9% | 2.96% | 16.34倍 | 1.92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
