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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/09/13 | 1,612 | 1,633 | 1,611 | 1,622.5 | +21 | +1.3% | 1,610,400 |
| 2023/09/12 | 1,600 | 1,616 | 1,593.5 | 1,601.5 | -5.5 | -0.3% | 899,900 |
| 2023/09/11 | 1,593 | 1,609 | 1,580.5 | 1,607 | +21 | +1.3% | 1,285,200 |
| 2023/09/08 | 1,569.5 | 1,592.5 | 1,568.5 | 1,586 | -3 | -0.2% | 1,405,200 |
| 2023/09/07 | 1,585.5 | 1,595.5 | 1,573.5 | 1,589 | -1.5 | -0.1% | 1,238,700 |
| 2023/09/06 | 1,580 | 1,592 | 1,568.5 | 1,590.5 | +32.5 | +2.1% | 1,375,200 |
| 2023/09/05 | 1,567 | 1,580 | 1,545 | 1,558 | -11 | -0.7% | 891,200 |
| 2023/09/04 | 1,572 | 1,578.5 | 1,560.5 | 1,569 | +0.5 | ±0% | 1,331,900 |
| 2023/09/01 | 1,536 | 1,568.5 | 1,526.5 | 1,568.5 | +33.5 | +2.2% | 1,227,200 |
| 2023/08/31 | 1,506.5 | 1,539 | 1,505 | 1,535 | +23.5 | +1.6% | 1,874,900 |
| 2023/08/30 | 1,505 | 1,514 | 1,490 | 1,511.5 | -16.5 | -1.1% | 1,683,600 |
351～
400
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 | 168,500円 | +3.9% | -18.4% | 3.20% | 14.21倍 | 1.04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 | 293,100円 | +13.9% | +17.9% | 1.19% | 15.60倍 | 2.11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 | 249,300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 | 43,900円 | +4.6% | +13.1% | 2.96% | 10.78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 | 988,400円 | +14.1% | +5.6% | 1.11% | 21.52倍 | 2.24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
