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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,765 | 4,765 | 4,465 | 4,515 | -260 | -5.4% | 128,300 |
| 2023/08/31 | 4,800 | 4,955 | 4,760 | 4,775 | +75 | +1.6% | 61,800 |
| 2023/08/30 | 4,825 | 4,890 | 4,700 | 4,700 | -125 | -2.6% | 60,200 |
| 2023/08/29 | 4,890 | 4,925 | 4,710 | 4,825 | -20 | -0.4% | 65,700 |
| 2023/08/28 | 4,900 | 5,070 | 4,810 | 4,845 | -125 | -2.5% | 81,900 |
| 2023/08/25 | 4,950 | 5,130 | 4,940 | 4,970 | -20 | -0.4% | 53,200 |
| 2023/08/24 | 5,200 | 5,340 | 4,990 | 4,990 | -180 | -3.5% | 55,900 |
| 2023/08/23 | 5,000 | 5,210 | 4,875 | 5,170 | +330 | +6.8% | 94,600 |
| 2023/08/22 | 4,510 | 4,840 | 4,510 | 4,840 | +345 | +7.7% | 80,200 |
| 2023/08/21 | 4,470 | 4,680 | 4,455 | 4,495 | -45 | -1% | 38,300 |
| 2023/08/18 | 4,650 | 4,730 | 4,495 | 4,540 | -110 | -2.4% | 84,000 |
| 2023/08/17 | 4,550 | 4,680 | 4,455 | 4,650 | +50 | +1.1% | 67,600 |
| 2023/08/16 | 4,445 | 4,660 | 4,370 | 4,600 | +25 | +0.5% | 51,700 |
| 2023/08/15 | 4,650 | 4,690 | 4,485 | 4,575 | -115 | -2.5% | 58,200 |
| 2023/08/14 | 4,330 | 4,815 | 4,325 | 4,690 | +290 | +6.6% | 97,500 |
| 2023/08/10 | 4,355 | 4,500 | 4,265 | 4,400 | +95 | +2.2% | 103,400 |
| 2023/08/09 | 4,550 | 4,565 | 4,240 | 4,305 | -385 | -8.2% | 133,400 |
| 2023/08/08 | 4,670 | 4,820 | 4,620 | 4,690 | -50 | -1.1% | 74,700 |
| 2023/08/07 | 4,770 | 4,870 | 4,600 | 4,740 | -170 | -3.5% | 101,500 |
| 2023/08/04 | 5,050 | 5,150 | 4,575 | 4,910 | -140 | -2.8% | 201,900 |
| 2023/08/03 | 4,950 | 5,350 | 4,900 | 5,050 | +40 | +0.8% | 144,000 |
| 2023/08/02 | 5,190 | 5,430 | 4,965 | 5,010 | -100 | -2% | 237,200 |
| 2023/08/01 | 4,650 | 5,170 | 4,650 | 5,110 | +455 | +9.8% | 157,800 |
| 2023/07/31 | 4,405 | 4,750 | 4,405 | 4,655 | +250 | +5.7% | 105,900 |
| 2023/07/28 | 4,565 | 4,665 | 4,290 | 4,405 | -230 | -5% | 141,200 |
| 2023/07/27 | 4,435 | 4,635 | 4,320 | 4,635 | +250 | +5.7% | 140,800 |
| 2023/07/26 | 4,340 | 4,515 | 4,200 | 4,385 | +105 | +2.5% | 155,000 |
| 2023/07/25 | 3,990 | 4,375 | 3,985 | 4,280 | +490 | +12.9% | 251,000 |
| 2023/07/24 | 3,915 | 3,920 | 3,640 | 3,790 | -130 | -3.3% | 105,700 |
| 2023/07/21 | 3,975 | 3,990 | 3,770 | 3,920 | -125 | -3.1% | 89,700 |
| 2023/07/20 | 3,935 | 4,090 | 3,880 | 4,045 | +80 | +2% | 97,500 |
| 2023/07/19 | 3,690 | 4,090 | 3,675 | 3,965 | +315 | +8.6% | 216,000 |
| 2023/07/18 | 3,125 | 3,735 | 3,125 | 3,650 | +455 | +14.2% | 198,700 |
| 2023/07/14 | 3,125 | 3,220 | 3,065 | 3,195 | +70 | +2.2% | 75,200 |
| 2023/07/13 | 3,085 | 3,200 | 3,045 | 3,125 | -5 | -0.2% | 46,600 |
| 2023/07/12 | 3,275 | 3,320 | 3,130 | 3,130 | -145 | -4.4% | 26,900 |
| 2023/07/11 | 3,225 | 3,310 | 3,210 | 3,275 | +15 | +0.5% | 25,300 |
| 2023/07/10 | 3,210 | 3,295 | 3,110 | 3,260 | -10 | -0.3% | 40,300 |
| 2023/07/07 | 3,195 | 3,310 | 3,185 | 3,270 | +30 | +0.9% | 30,400 |
| 2023/07/06 | 3,190 | 3,270 | 3,100 | 3,240 | +5 | +0.2% | 56,400 |
| 2023/07/05 | 3,330 | 3,345 | 3,210 | 3,235 | -95 | -2.9% | 42,200 |
| 2023/07/04 | 3,360 | 3,410 | 3,295 | 3,330 | -90 | -2.6% | 43,300 |
| 2023/07/03 | 3,570 | 3,580 | 3,410 | 3,420 | -210 | -5.8% | 60,500 |
| 2023/06/30 | 3,580 | 3,735 | 3,510 | 3,630 | +50 | +1.4% | 58,300 |
| 2023/06/29 | 3,650 | 3,680 | 3,545 | 3,580 | -70 | -1.9% | 57,300 |
| 2023/06/28 | 3,625 | 3,705 | 3,565 | 3,650 | +85 | +2.4% | 54,100 |
| 2023/06/27 | 3,500 | 3,620 | 3,450 | 3,565 | +65 | +1.9% | 83,900 |
| 2023/06/26 | 3,495 | 3,755 | 3,380 | 3,500 | +145 | +4.3% | 229,300 |
| 2023/06/23 | 3,515 | 3,595 | 3,265 | 3,355 | -220 | -6.2% | 146,500 |
| 2023/06/22 | 3,605 | 3,955 | 3,440 | 3,575 | +320 | +9.8% | 575,100 |
301～
350
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
