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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,128 | 2,190 | 2,128 | 2,171 | +48 | +2.3% | 49,400 |
| 2022/08/25 | 2,171 | 2,237 | 2,101 | 2,123 | +20 | +1% | 91,600 |
| 2022/08/24 | 2,103 | 2,171 | 2,085 | 2,103 | +1 | ±0% | 76,900 |
| 2022/08/23 | 1,907 | 2,104 | 1,907 | 2,102 | +195 | +10.2% | 80,100 |
| 2022/08/22 | 1,881 | 1,955 | 1,866 | 1,907 | -3 | -0.2% | 23,500 |
| 2022/08/19 | 1,863 | 1,933 | 1,837 | 1,910 | +79 | +4.3% | 43,700 |
| 2022/08/18 | 1,831 | 1,850 | 1,810 | 1,831 | ±0 | ±0% | 14,400 |
| 2022/08/17 | 1,854 | 1,877 | 1,830 | 1,831 | -9 | -0.5% | 24,900 |
| 2022/08/16 | 1,830 | 1,877 | 1,817 | 1,840 | -7 | -0.4% | 17,700 |
| 2022/08/15 | 1,864 | 1,897 | 1,836 | 1,847 | -16 | -0.9% | 12,100 |
| 2022/08/12 | 1,801 | 1,877 | 1,801 | 1,863 | +70 | +3.9% | 28,400 |
| 2022/08/10 | 1,814 | 1,814 | 1,776 | 1,793 | -33 | -1.8% | 24,900 |
| 2022/08/09 | 1,855 | 1,858 | 1,819 | 1,826 | -38 | -2% | 16,900 |
| 2022/08/08 | 1,830 | 1,864 | 1,795 | 1,864 | +23 | +1.2% | 16,500 |
| 2022/08/05 | 1,822 | 1,849 | 1,789 | 1,841 | +1 | +0.1% | 22,700 |
| 2022/08/04 | 1,846 | 1,867 | 1,835 | 1,840 | -9 | -0.5% | 15,200 |
| 2022/08/03 | 1,923 | 1,923 | 1,830 | 1,849 | -38 | -2% | 48,100 |
| 2022/08/02 | 2,000 | 2,000 | 1,871 | 1,887 | -84 | -4.3% | 84,400 |
| 2022/08/01 | 1,850 | 2,025 | 1,828 | 1,971 | +220 | +12.6% | 209,900 |
| 2022/07/29 | 1,780 | 1,799 | 1,740 | 1,751 | -29 | -1.6% | 53,900 |
| 2022/07/28 | 1,802 | 1,832 | 1,772 | 1,780 | -11 | -0.6% | 120,400 |
| 2022/07/27 | 1,870 | 1,870 | 1,774 | 1,791 | -61 | -3.3% | 119,800 |
| 2022/07/26 | 1,976 | 1,998 | 1,835 | 1,852 | -124 | -6.3% | 138,900 |
| 2022/07/25 | 2,031 | 2,032 | 1,958 | 1,976 | -78 | -3.8% | 64,200 |
| 2022/07/22 | 2,100 | 2,101 | 2,043 | 2,054 | -59 | -2.8% | 52,300 |
| 2022/07/21 | 2,115 | 2,167 | 2,070 | 2,113 | -45 | -2.1% | 96,900 |
| 2022/07/20 | 2,430 | 2,430 | 2,090 | 2,158 | -275 | -11.3% | 426,100 |
| 2022/07/19 | 1,972 | 2,455 | 1,972 | 2,433 | -39 | -1.6% | 512,800 |
| 2022/07/15 | 2,360 | 2,513 | 2,286 | 2,472 | +103 | +4.3% | 104,900 |
| 2022/07/14 | 2,358 | 2,409 | 2,322 | 2,369 | +11 | +0.5% | 31,500 |
| 2022/07/13 | 2,298 | 2,367 | 2,278 | 2,358 | +66 | +2.9% | 16,400 |
| 2022/07/12 | 2,240 | 2,311 | 2,200 | 2,292 | +53 | +2.4% | 21,800 |
| 2022/07/11 | 2,330 | 2,330 | 2,202 | 2,239 | -22 | -1% | 29,500 |
| 2022/07/08 | 2,255 | 2,345 | 2,220 | 2,261 | +9 | +0.4% | 32,000 |
| 2022/07/07 | 2,349 | 2,421 | 2,200 | 2,252 | -109 | -4.6% | 51,600 |
| 2022/07/06 | 2,476 | 2,560 | 2,338 | 2,361 | -114 | -4.6% | 81,700 |
| 2022/07/05 | 2,395 | 2,540 | 2,324 | 2,475 | +180 | +7.8% | 184,000 |
| 2022/07/04 | 2,140 | 2,324 | 2,065 | 2,295 | +161 | +7.5% | 44,500 |
| 2022/07/01 | 2,152 | 2,185 | 2,065 | 2,134 | -36 | -1.7% | 37,600 |
| 2022/06/30 | 2,214 | 2,214 | 2,121 | 2,170 | -40 | -1.8% | 34,700 |
| 2022/06/29 | 2,127 | 2,217 | 2,050 | 2,210 | +100 | +4.7% | 44,300 |
| 2022/06/28 | 2,039 | 2,127 | 2,021 | 2,110 | +70 | +3.4% | 58,800 |
| 2022/06/27 | 2,051 | 2,085 | 2,014 | 2,040 | -10 | -0.5% | 36,600 |
| 2022/06/24 | 2,023 | 2,080 | 1,985 | 2,050 | +40 | +2% | 79,200 |
| 2022/06/23 | 2,037 | 2,147 | 1,980 | 2,010 | ±0 | ±0% | 69,200 |
| 2022/06/22 | 2,088 | 2,088 | 1,904 | 2,010 | +12 | +0.6% | 94,700 |
| 2022/06/21 | 1,845 | 2,027 | 1,824 | 1,998 | +216 | +12.1% | 72,200 |
| 2022/06/20 | 1,840 | 1,879 | 1,751 | 1,782 | -64 | -3.5% | 58,600 |
| 2022/06/17 | 1,900 | 1,940 | 1,839 | 1,846 | -150 | -7.5% | 71,700 |
| 2022/06/16 | 2,050 | 2,050 | 1,970 | 1,996 | -4 | -0.2% | 28,500 |
551～
600
件表示中 / 795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 | 217,500円 | -4.8% | - | 0.00% | - | 3.74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 |
| シノブフース | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36倍 | 0.70倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32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 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
