ジェイフロンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,232 | 2,257 | 2,081 | 2,097 | -134 | -6% | 20,300 |
| 2024/11/20 | 2,269 | 2,296 | 2,230 | 2,231 | -39 | -1.7% | 21,700 |
| 2024/11/19 | 2,235 | 2,280 | 2,175 | 2,270 | +33 | +1.5% | 32,200 |
| 2024/11/18 | 2,062 | 2,297 | 2,062 | 2,237 | +175 | +8.5% | 64,100 |
| 2024/11/15 | 1,935 | 2,062 | 1,935 | 2,062 | +129 | +6.7% | 42,500 |
| 2024/11/14 | 1,887 | 1,935 | 1,838 | 1,933 | +7 | +0.4% | 33,100 |
| 2024/11/13 | 1,707 | 2,107 | 1,690 | 1,926 | +219 | +12.8% | 206,200 |
| 2024/11/12 | 1,640 | 1,711 | 1,640 | 1,707 | +84 | +5.2% | 57,100 |
| 2024/11/11 | 1,633 | 1,646 | 1,618 | 1,623 | -9 | -0.6% | 13,500 |
| 2024/11/08 | 1,634 | 1,636 | 1,617 | 1,632 | -2 | -0.1% | 7,400 |
| 2024/11/07 | 1,637 | 1,637 | 1,611 | 1,634 | +15 | +0.9% | 7,900 |
| 2024/11/06 | 1,632 | 1,637 | 1,618 | 1,619 | -13 | -0.8% | 8,700 |
| 2024/11/05 | 1,619 | 1,632 | 1,598 | 1,632 | +15 | +0.9% | 8,800 |
| 2024/11/01 | 1,605 | 1,626 | 1,602 | 1,617 | -10 | -0.6% | 7,300 |
| 2024/10/31 | 1,608 | 1,627 | 1,607 | 1,627 | +18 | +1.1% | 8,000 |
| 2024/10/30 | 1,598 | 1,616 | 1,573 | 1,609 | +27 | +1.7% | 16,000 |
| 2024/10/29 | 1,557 | 1,587 | 1,553 | 1,582 | +99 | +6.7% | 17,700 |
| 2024/10/28 | 1,470 | 1,505 | 1,455 | 1,483 | +8 | +0.5% | 9,000 |
| 2024/10/25 | 1,494 | 1,494 | 1,443 | 1,475 | -21 | -1.4% | 9,600 |
| 2024/10/24 | 1,538 | 1,538 | 1,481 | 1,496 | -46 | -3% | 8,600 |
| 2024/10/23 | 1,543 | 1,551 | 1,530 | 1,542 | +2 | +0.1% | 3,200 |
| 2024/10/22 | 1,596 | 1,596 | 1,540 | 1,540 | -59 | -3.7% | 13,000 |
| 2024/10/21 | 1,585 | 1,619 | 1,565 | 1,599 | +4 | +0.3% | 7,800 |
| 2024/10/18 | 1,630 | 1,633 | 1,560 | 1,595 | -25 | -1.5% | 148,700 |
| 2024/10/17 | 1,553 | 1,655 | 1,553 | 1,620 | +107 | +7.1% | 175,500 |
| 2024/10/16 | 1,469 | 1,536 | 1,468 | 1,513 | +32 | +2.2% | 12,800 |
| 2024/10/15 | 1,500 | 1,521 | 1,470 | 1,481 | -19 | -1.3% | 9,900 |
| 2024/10/11 | 1,530 | 1,582 | 1,500 | 1,500 | -29 | -1.9% | 20,300 |
| 2024/10/10 | 1,470 | 1,529 | 1,453 | 1,529 | +61 | +4.2% | 12,200 |
| 2024/10/09 | 1,471 | 1,474 | 1,453 | 1,468 | -2 | -0.1% | 9,100 |
| 2024/10/08 | 1,490 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 7,500 |
| 2024/10/07 | 1,500 | 1,510 | 1,475 | 1,480 | -5 | -0.3% | 8,100 |
| 2024/10/04 | 1,441 | 1,492 | 1,441 | 1,485 | +44 | +3.1% | 11,500 |
| 2024/10/03 | 1,439 | 1,470 | 1,425 | 1,441 | +20 | +1.4% | 9,300 |
| 2024/10/02 | 1,401 | 1,425 | 1,396 | 1,421 | -3 | -0.2% | 5,000 |
| 2024/10/01 | 1,415 | 1,424 | 1,378 | 1,424 | +15 | +1.1% | 18,600 |
| 2024/09/30 | 1,421 | 1,443 | 1,378 | 1,409 | -42 | -2.9% | 14,800 |
| 2024/09/27 | 1,456 | 1,494 | 1,438 | 1,451 | +16 | +1.1% | 10,300 |
| 2024/09/26 | 1,400 | 1,441 | 1,399 | 1,435 | +31 | +2.2% | 6,900 |
| 2024/09/25 | 1,391 | 1,422 | 1,389 | 1,404 | +14 | +1% | 6,700 |
| 2024/09/24 | 1,435 | 1,444 | 1,390 | 1,390 | -50 | -3.5% | 16,100 |
| 2024/09/20 | 1,441 | 1,459 | 1,427 | 1,440 | +26 | +1.8% | 9,000 |
| 2024/09/19 | 1,395 | 1,420 | 1,389 | 1,414 | +33 | +2.4% | 5,800 |
| 2024/09/18 | 1,351 | 1,381 | 1,351 | 1,381 | +26 | +1.9% | 4,600 |
| 2024/09/17 | 1,400 | 1,400 | 1,329 | 1,355 | -15 | -1.1% | 10,500 |
| 2024/09/13 | 1,395 | 1,395 | 1,370 | 1,370 | -33 | -2.4% | 12,900 |
| 2024/09/12 | 1,319 | 1,411 | 1,319 | 1,403 | +84 | +6.4% | 6,600 |
| 2024/09/11 | 1,327 | 1,338 | 1,297 | 1,319 | -9 | -0.7% | 12,000 |
| 2024/09/10 | 1,379 | 1,386 | 1,290 | 1,328 | -44 | -3.2% | 20,100 |
| 2024/09/09 | 1,313 | 1,381 | 1,313 | 1,372 | -28 | -2% | 11,900 |
1～
50
件表示中 / 794件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロンティア」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フロンティア | 216,300円 | -4.8% | - | 0.00% | - | 3.72倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.33倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 塩水糖 | 29,500円 | -2.4% | -15.4% | 1.69% | 6.23倍 | 0.56倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 79,400円 | +3.2% | +9.9% | 1.51% | 21.35倍 | 0.62倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム
