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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 4,400 | 4,460 | 4,280 | 4,400 | +35 | +0.8% | 35,100 |
| 2023/11/10 | 4,300 | 4,390 | 4,250 | 4,365 | +10 | +0.2% | 30,000 |
| 2023/11/09 | 4,170 | 4,400 | 4,110 | 4,355 | +150 | +3.6% | 80,100 |
| 2023/11/08 | 4,390 | 4,475 | 4,200 | 4,205 | -180 | -4.1% | 58,100 |
| 2023/11/07 | 4,510 | 4,565 | 4,320 | 4,385 | -75 | -1.7% | 79,000 |
| 2023/11/06 | 4,490 | 4,525 | 4,350 | 4,460 | +110 | +2.5% | 47,100 |
| 2023/11/02 | 4,280 | 4,525 | 4,270 | 4,350 | +185 | +4.4% | 125,800 |
| 2023/11/01 | 4,075 | 4,240 | 4,030 | 4,165 | +135 | +3.3% | 79,200 |
| 2023/10/31 | 3,740 | 4,030 | 3,630 | 4,030 | +220 | +5.8% | 100,600 |
| 2023/10/30 | 3,550 | 3,885 | 3,535 | 3,810 | +190 | +5.2% | 134,300 |
| 2023/10/27 | 3,905 | 3,905 | 3,590 | 3,620 | -275 | -7.1% | 103,700 |
| 2023/10/26 | 4,005 | 4,085 | 3,895 | 3,895 | -215 | -5.2% | 138,700 |
| 2023/10/25 | 4,370 | 4,400 | 4,030 | 4,110 | -390 | -8.7% | 201,500 |
| 2023/10/24 | 4,345 | 4,555 | 4,055 | 4,500 | +240 | +5.6% | 167,000 |
| 2023/10/23 | 4,485 | 4,645 | 4,225 | 4,260 | -285 | -6.3% | 93,000 |
| 2023/10/20 | 4,910 | 4,935 | 4,380 | 4,545 | -435 | -8.7% | 137,100 |
| 2023/10/19 | 5,160 | 5,200 | 4,960 | 4,980 | -270 | -5.1% | 51,100 |
| 2023/10/18 | 5,560 | 5,560 | 5,190 | 5,250 | -290 | -5.2% | 65,900 |
| 2023/10/17 | 5,740 | 5,740 | 5,390 | 5,540 | -10 | -0.2% | 98,800 |
| 2023/10/16 | 5,160 | 5,550 | 4,930 | 5,550 | +705 | +14.6% | 177,600 |
| 2023/10/13 | 4,880 | 4,965 | 4,740 | 4,845 | -30 | -0.6% | 67,900 |
| 2023/10/12 | 4,735 | 4,930 | 4,660 | 4,875 | +140 | +3% | 49,400 |
| 2023/10/11 | 4,785 | 4,905 | 4,665 | 4,735 | +20 | +0.4% | 75,500 |
| 2023/10/10 | 5,130 | 5,130 | 4,715 | 4,715 | -355 | -7% | 96,300 |
| 2023/10/06 | 5,360 | 5,370 | 5,040 | 5,070 | -260 | -4.9% | 40,400 |
| 2023/10/05 | 5,190 | 5,330 | 5,140 | 5,330 | +230 | +4.5% | 49,100 |
| 2023/10/04 | 5,250 | 5,310 | 4,910 | 5,100 | -250 | -4.7% | 91,500 |
| 2023/10/03 | 5,470 | 5,530 | 5,280 | 5,350 | -140 | -2.6% | 34,700 |
| 2023/10/02 | 5,600 | 5,680 | 5,460 | 5,490 | -60 | -1.1% | 45,800 |
| 2023/09/29 | 5,610 | 5,630 | 5,510 | 5,550 | -40 | -0.7% | 22,200 |
| 2023/09/28 | 5,520 | 5,630 | 5,490 | 5,590 | +110 | +2% | 33,200 |
| 2023/09/27 | 5,280 | 5,480 | 5,280 | 5,480 | +150 | +2.8% | 29,900 |
| 2023/09/26 | 5,350 | 5,520 | 5,330 | 5,330 | -50 | -0.9% | 26,500 |
| 2023/09/25 | 5,310 | 5,550 | 5,290 | 5,380 | ±0 | ±0% | 28,000 |
| 2023/09/22 | 5,260 | 5,430 | 5,190 | 5,380 | +20 | +0.4% | 35,000 |
| 2023/09/21 | 5,670 | 5,670 | 5,240 | 5,360 | -310 | -5.5% | 76,900 |
| 2023/09/20 | 5,550 | 5,720 | 5,510 | 5,670 | +70 | +1.3% | 49,100 |
| 2023/09/19 | 5,320 | 5,830 | 5,320 | 5,600 | +270 | +5.1% | 132,900 |
| 2023/09/15 | 5,120 | 5,350 | 5,120 | 5,330 | +345 | +6.9% | 84,900 |
| 2023/09/14 | 5,060 | 5,160 | 4,955 | 4,985 | -125 | -2.4% | 59,800 |
| 2023/09/13 | 5,070 | 5,250 | 5,030 | 5,110 | +40 | +0.8% | 46,400 |
| 2023/09/12 | 5,240 | 5,280 | 5,070 | 5,070 | -100 | -1.9% | 65,200 |
| 2023/09/11 | 5,450 | 5,500 | 5,170 | 5,170 | -310 | -5.7% | 118,800 |
| 2023/09/08 | 5,050 | 5,500 | 5,020 | 5,480 | +370 | +7.2% | 80,500 |
| 2023/09/07 | 5,190 | 5,240 | 5,110 | 5,110 | -90 | -1.7% | 41,200 |
| 2023/09/06 | 4,990 | 5,200 | 4,850 | 5,200 | +120 | +2.4% | 65,700 |
| 2023/09/05 | 4,700 | 5,080 | 4,700 | 5,080 | +380 | +8.1% | 72,400 |
| 2023/09/04 | 4,515 | 4,715 | 4,495 | 4,700 | +185 | +4.1% | 65,200 |
| 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 |
351～
400
件表示中 / 893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 | 191,800円 | +18.6% | - | 0.00% | 250.39倍 | 8.64倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| コ モ | 310,500円 | -1.5% | +79.8% | 0.23% | 107.89倍 | 5.27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 | 31,500円 | +2.4% | +45.7% | 3.17% | 4.12倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 73,400円 | +3.2% | +9.9% | 1.63% | 19.73倍 | 0.57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 |
| あじかん | 114,700円 | +3.5% | -11.7% | 2.62% | 6.24倍 | 0.52倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
