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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,571.5 | 1,589.5 | 1,557 | 1,584.5 | -13 | -0.8% | 2,022,600 |
| 2024/04/04 | 1,601 | 1,613.5 | 1,586 | 1,597.5 | ±0 | ±0% | 1,709,500 |
| 2024/04/03 | 1,597.5 | 1,614 | 1,578 | 1,597.5 | -16 | -1% | 2,487,300 |
| 2024/04/02 | 1,642 | 1,645.5 | 1,601 | 1,613.5 | -32.5 | -2% | 1,686,200 |
| 2024/04/01 | 1,700 | 1,709 | 1,642 | 1,646 | -45 | -2.7% | 1,202,000 |
| 2024/03/29 | 1,671.5 | 1,704.5 | 1,670.5 | 1,691 | +14 | +0.8% | 1,518,500 |
| 2024/03/28 | 1,690.5 | 1,708 | 1,671 | 1,677 | +5 | +0.3% | 1,703,900 |
| 2024/03/27 | 1,675.5 | 1,692 | 1,654 | 1,672 | +34 | +2.1% | 1,604,900 |
| 2024/03/26 | 1,661 | 1,661.5 | 1,631 | 1,638 | -23 | -1.4% | 1,329,300 |
| 2024/03/25 | 1,665.5 | 1,686.5 | 1,653.5 | 1,661 | -3 | -0.2% | 1,400,300 |
| 2024/03/22 | 1,642 | 1,664 | 1,634.5 | 1,664 | +28.5 | +1.7% | 1,478,100 |
| 2024/03/21 | 1,628 | 1,651 | 1,613.5 | 1,635.5 | +30 | +1.9% | 2,906,000 |
| 2024/03/19 | 1,572.5 | 1,613.5 | 1,570 | 1,605.5 | +25 | +1.6% | 1,961,900 |
| 2024/03/18 | 1,540 | 1,580.5 | 1,533 | 1,580.5 | +44.5 | +2.9% | 2,220,400 |
| 2024/03/15 | 1,496 | 1,544 | 1,491.5 | 1,536 | +43 | +2.9% | 2,599,100 |
| 2024/03/14 | 1,454.5 | 1,495.5 | 1,445.5 | 1,493 | +46.5 | +3.2% | 1,817,300 |
| 2024/03/13 | 1,458.5 | 1,463 | 1,431 | 1,446.5 | -2.5 | -0.2% | 1,521,300 |
| 2024/03/12 | 1,460 | 1,461 | 1,429 | 1,449 | -14.5 | -1% | 1,439,100 |
| 2024/03/11 | 1,467 | 1,471.5 | 1,442.5 | 1,463.5 | -10.5 | -0.7% | 1,382,500 |
| 2024/03/08 | 1,476 | 1,488.5 | 1,461 | 1,474 | -14.5 | -1% | 1,697,500 |
| 2024/03/07 | 1,484 | 1,497 | 1,473 | 1,488.5 | +1 | +0.1% | 1,872,700 |
| 2024/03/06 | 1,502 | 1,514.5 | 1,485.5 | 1,487.5 | -33 | -2.2% | 2,697,400 |
| 2024/03/05 | 1,491 | 1,528 | 1,484 | 1,520.5 | +4.5 | +0.3% | 1,357,700 |
| 2024/03/04 | 1,505 | 1,531.5 | 1,504 | 1,516 | +18.5 | +1.2% | 1,900,300 |
| 2024/03/01 | 1,479 | 1,503.5 | 1,477.5 | 1,497.5 | +12 | +0.8% | 1,637,400 |
| 2024/02/29 | 1,474.5 | 1,488 | 1,457.5 | 1,485.5 | +7 | +0.5% | 1,415,400 |
| 2024/02/28 | 1,500 | 1,502.5 | 1,463 | 1,478.5 | -39 | -2.6% | 2,018,200 |
| 2024/02/27 | 1,511.5 | 1,527 | 1,500.5 | 1,517.5 | -4.5 | -0.3% | 2,524,500 |
| 2024/02/26 | 1,530 | 1,543 | 1,516 | 1,522 | -2.5 | -0.2% | 1,835,100 |
| 2024/02/22 | 1,532 | 1,536.5 | 1,516 | 1,524.5 | -15.5 | -1% | 2,032,700 |
| 2024/02/21 | 1,553.5 | 1,557 | 1,528.5 | 1,540 | -22 | -1.4% | 1,961,600 |
| 2024/02/20 | 1,588 | 1,589 | 1,557.5 | 1,562 | -15 | -1% | 1,421,200 |
| 2024/02/19 | 1,546.5 | 1,579 | 1,540.5 | 1,577 | +45 | +2.9% | 1,572,900 |
| 2024/02/16 | 1,520 | 1,548.5 | 1,520 | 1,532 | +4.5 | +0.3% | 1,692,100 |
| 2024/02/15 | 1,544 | 1,554 | 1,514 | 1,527.5 | +9 | +0.6% | 1,463,300 |
| 2024/02/14 | 1,535 | 1,548 | 1,506 | 1,518.5 | -20.5 | -1.3% | 1,375,500 |
| 2024/02/13 | 1,549 | 1,549 | 1,518 | 1,539 | +7.5 | +0.5% | 2,022,900 |
| 2024/02/09 | 1,504.5 | 1,538.5 | 1,496.5 | 1,531.5 | +36 | +2.4% | 1,925,600 |
| 2024/02/08 | 1,503.5 | 1,520.5 | 1,492 | 1,495.5 | -8 | -0.5% | 1,669,600 |
| 2024/02/07 | 1,494 | 1,518 | 1,491.5 | 1,503.5 | +5.5 | +0.4% | 1,399,300 |
| 2024/02/06 | 1,484 | 1,518 | 1,481.5 | 1,498 | +6.5 | +0.4% | 1,962,300 |
| 2024/02/05 | 1,476 | 1,518 | 1,468 | 1,491.5 | +43.5 | +3% | 3,210,600 |
| 2024/02/02 | 1,385 | 1,459.5 | 1,383.5 | 1,448 | +80 | +5.8% | 3,940,400 |
| 2024/02/01 | 1,365 | 1,375.5 | 1,352.5 | 1,368 | -4.5 | -0.3% | 1,170,900 |
| 2024/01/31 | 1,370 | 1,372.5 | 1,353.5 | 1,372.5 | +9.5 | +0.7% | 1,055,100 |
| 2024/01/30 | 1,351 | 1,367.5 | 1,347.5 | 1,363 | +13 | +1% | 1,330,000 |
| 2024/01/29 | 1,358.5 | 1,358.5 | 1,343 | 1,350 | +12 | +0.9% | 1,505,800 |
| 2024/01/26 | 1,375.5 | 1,375.5 | 1,334.5 | 1,338 | -38.5 | -2.8% | 1,775,500 |
| 2024/01/25 | 1,371 | 1,384 | 1,365 | 1,376.5 | +11 | +0.8% | 1,317,800 |
| 2024/01/24 | 1,387 | 1,400 | 1,365.5 | 1,365.5 | -23 | -1.7% | 1,620,800 |
351～
400
件表示中 / 3780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 | 246,900円 | +3.9% | -18.4% | 2.19% | 20.45倍 | 1.50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 | 916,000円 | +4.5% | +0.1% | 0.82% | 23.42倍 | 2.82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 | 304,800円 | +10.9% | +3.9% | 0.66% | 46.86倍 | 3.88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 | 253,300円 | +31.7% | - | 2.11% | 24.89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 |
| ウエルシアＨＤ | 288,900円 | - | - | - | - | 2.42倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
