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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,410 | 1,429.5 | 1,400 | 1,425 | -4.5 | -0.3% | 1,248,700 |
| 2024/05/15 | 1,446 | 1,457.5 | 1,429 | 1,429.5 | -1.5 | -0.1% | 1,909,100 |
| 2024/05/14 | 1,428.5 | 1,431.5 | 1,409.5 | 1,431 | +2.5 | +0.2% | 1,356,700 |
| 2024/05/13 | 1,430 | 1,434.5 | 1,409 | 1,428.5 | -22 | -1.5% | 1,539,400 |
| 2024/05/10 | 1,456 | 1,456 | 1,435 | 1,450.5 | +23.5 | +1.6% | 1,239,600 |
| 2024/05/09 | 1,444 | 1,459 | 1,423 | 1,427 | -2 | -0.1% | 1,675,500 |
| 2024/05/08 | 1,445 | 1,452 | 1,426 | 1,429 | -23.5 | -1.6% | 1,466,500 |
| 2024/05/07 | 1,417.5 | 1,462.5 | 1,417 | 1,452.5 | +30 | +2.1% | 2,361,000 |
| 2024/05/02 | 1,371.5 | 1,433 | 1,370 | 1,422.5 | +50.5 | +3.7% | 3,500,800 |
| 2024/05/01 | 1,346.5 | 1,380 | 1,342 | 1,372 | -4.5 | -0.3% | 3,115,600 |
| 2024/04/30 | 1,404.5 | 1,404.5 | 1,364.5 | 1,376.5 | -23.5 | -1.7% | 3,220,900 |
| 2024/04/26 | 1,380 | 1,402.5 | 1,368.5 | 1,400 | +6 | +0.4% | 2,319,700 |
| 2024/04/25 | 1,439.5 | 1,442 | 1,386 | 1,394 | -70 | -4.8% | 3,156,100 |
| 2024/04/24 | 1,482.5 | 1,482.5 | 1,454 | 1,464 | -19.5 | -1.3% | 2,156,200 |
| 2024/04/23 | 1,510 | 1,521.5 | 1,479.5 | 1,483.5 | -29 | -1.9% | 1,642,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,497 | 1,512.5 | +27.5 | +1.9% | 1,814,500 |
| 2024/04/19 | 1,512 | 1,524 | 1,480.5 | 1,485 | -19 | -1.3% | 2,373,100 |
| 2024/04/18 | 1,480 | 1,514.5 | 1,476.5 | 1,504 | +42 | +2.9% | 2,488,200 |
| 2024/04/17 | 1,495 | 1,500 | 1,443.5 | 1,462 | -42 | -2.8% | 3,252,400 |
| 2024/04/16 | 1,580 | 1,603 | 1,503.5 | 1,504 | -151.5 | -9.2% | 5,690,000 |
| 2024/04/15 | 1,634 | 1,665 | 1,582 | 1,655.5 | +38 | +2.3% | 4,057,700 |
| 2024/04/12 | 1,608 | 1,627.5 | 1,596.5 | 1,617.5 | +7 | +0.4% | 1,407,100 |
| 2024/04/11 | 1,585 | 1,619.5 | 1,574 | 1,610.5 | +1.5 | +0.1% | 1,719,100 |
| 2024/04/10 | 1,592 | 1,622.5 | 1,588.5 | 1,609 | +17.5 | +1.1% | 1,441,800 |
| 2024/04/09 | 1,600 | 1,608.5 | 1,584 | 1,591.5 | -15 | -0.9% | 1,602,400 |
| 2024/04/08 | 1,585 | 1,611 | 1,576.5 | 1,606.5 | +22 | +1.4% | 1,465,700 |
| 2024/04/05 | 1,571.5 | 1,589.5 | 1,557 | 1,584.5 | -13 | -0.8% | 2,022,600 |
| 2024/04/04 | 1,601 | 1,613.5 | 1,586 | 1,597.5 | ±0 | ±0% | 1,709,500 |
| 2024/04/03 | 1,597.5 | 1,614 | 1,578 | 1,597.5 | -16 | -1% | 2,487,300 |
| 2024/04/02 | 1,642 | 1,645.5 | 1,601 | 1,613.5 | -32.5 | -2% | 1,686,200 |
| 2024/04/01 | 1,700 | 1,709 | 1,642 | 1,646 | -45 | -2.7% | 1,202,000 |
| 2024/03/29 | 1,671.5 | 1,704.5 | 1,670.5 | 1,691 | +14 | +0.8% | 1,518,500 |
| 2024/03/28 | 1,690.5 | 1,708 | 1,671 | 1,677 | +5 | +0.3% | 1,703,900 |
| 2024/03/27 | 1,675.5 | 1,692 | 1,654 | 1,672 | +34 | +2.1% | 1,604,900 |
| 2024/03/26 | 1,661 | 1,661.5 | 1,631 | 1,638 | -23 | -1.4% | 1,329,300 |
| 2024/03/25 | 1,665.5 | 1,686.5 | 1,653.5 | 1,661 | -3 | -0.2% | 1,400,300 |
| 2024/03/22 | 1,642 | 1,664 | 1,634.5 | 1,664 | +28.5 | +1.7% | 1,478,100 |
| 2024/03/21 | 1,628 | 1,651 | 1,613.5 | 1,635.5 | +30 | +1.9% | 2,906,000 |
| 2024/03/19 | 1,572.5 | 1,613.5 | 1,570 | 1,605.5 | +25 | +1.6% | 1,961,900 |
| 2024/03/18 | 1,540 | 1,580.5 | 1,533 | 1,580.5 | +44.5 | +2.9% | 2,220,400 |
| 2024/03/15 | 1,496 | 1,544 | 1,491.5 | 1,536 | +43 | +2.9% | 2,599,100 |
| 2024/03/14 | 1,454.5 | 1,495.5 | 1,445.5 | 1,493 | +46.5 | +3.2% | 1,817,300 |
| 2024/03/13 | 1,458.5 | 1,463 | 1,431 | 1,446.5 | -2.5 | -0.2% | 1,521,300 |
| 2024/03/12 | 1,460 | 1,461 | 1,429 | 1,449 | -14.5 | -1% | 1,439,100 |
| 2024/03/11 | 1,467 | 1,471.5 | 1,442.5 | 1,463.5 | -10.5 | -0.7% | 1,382,500 |
| 2024/03/08 | 1,476 | 1,488.5 | 1,461 | 1,474 | -14.5 | -1% | 1,697,500 |
| 2024/03/07 | 1,484 | 1,497 | 1,473 | 1,488.5 | +1 | +0.1% | 1,872,700 |
| 2024/03/06 | 1,502 | 1,514.5 | 1,485.5 | 1,487.5 | -33 | -2.2% | 2,697,400 |
| 2024/03/05 | 1,491 | 1,528 | 1,484 | 1,520.5 | +4.5 | +0.3% | 1,357,700 |
| 2024/03/04 | 1,505 | 1,531.5 | 1,504 | 1,516 | +18.5 | +1.2% | 1,900,300 |
1～
50
件表示中 / 3456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 | 142,500円 | +3.6% | -16.6% | 2.81% | 15.93倍 | 0.98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 | 241,700円 | +8.8% | +9.1% | 1.45% | 17.50倍 | 1.87倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| ヤマダＨＤ | 43,300円 | +4.6% | +13.1% | 3.00% | 10.61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 |
| 高島屋 | 231,400円 | +6.6% | +7.7% | 1.73% | 10.74倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| Ｆ＆ＬＣ | 306,800円 | +19.3% | +123.0% | 0.73% | 27.31倍 | 4.57倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
