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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,332.5 | 1,334 | 1,297 | 1,310 | -23 | -1.7% | 1,594,200 |
| 2023/12/13 | 1,332 | 1,344.5 | 1,327.5 | 1,333 | +0.5 | ±0% | 1,080,700 |
| 2023/12/12 | 1,334.5 | 1,337.5 | 1,324 | 1,332.5 | +5.5 | +0.4% | 1,379,300 |
| 2023/12/11 | 1,325 | 1,330 | 1,319.5 | 1,327 | +15.5 | +1.2% | 976,000 |
| 2023/12/08 | 1,322.5 | 1,330.5 | 1,304 | 1,311.5 | -19.5 | -1.5% | 1,689,600 |
| 2023/12/07 | 1,352 | 1,352 | 1,331 | 1,331 | -34.5 | -2.5% | 1,363,400 |
| 2023/12/06 | 1,350 | 1,369.5 | 1,345 | 1,365.5 | +17.5 | +1.3% | 1,268,500 |
| 2023/12/05 | 1,360 | 1,362 | 1,348 | 1,348 | -14 | -1% | 1,348,800 |
| 2023/12/04 | 1,360 | 1,365.5 | 1,348 | 1,362 | -8 | -0.6% | 1,064,900 |
| 2023/12/01 | 1,370 | 1,378 | 1,357 | 1,370 | +15.5 | +1.1% | 1,164,100 |
| 2023/11/30 | 1,356 | 1,362.5 | 1,339 | 1,354.5 | -7.5 | -0.6% | 1,687,800 |
| 2023/11/29 | 1,381.5 | 1,384.5 | 1,356 | 1,362 | -26.5 | -1.9% | 1,429,500 |
| 2023/11/28 | 1,406.5 | 1,406.5 | 1,384.5 | 1,388.5 | -8.5 | -0.6% | 884,300 |
| 2023/11/27 | 1,390 | 1,400.5 | 1,383 | 1,397 | +14.5 | +1% | 1,091,600 |
| 2023/11/24 | 1,413 | 1,413 | 1,381.5 | 1,382.5 | -17.5 | -1.3% | 1,429,400 |
| 2023/11/22 | 1,386 | 1,404 | 1,381 | 1,400 | +2 | +0.1% | 912,900 |
| 2023/11/21 | 1,410 | 1,410 | 1,386.5 | 1,398 | -12 | -0.9% | 1,090,700 |
| 2023/11/20 | 1,425 | 1,440.5 | 1,407.5 | 1,410 | -17.5 | -1.2% | 994,200 |
| 2023/11/17 | 1,400 | 1,429.5 | 1,396.5 | 1,427.5 | +15.5 | +1.1% | 686,200 |
| 2023/11/16 | 1,444.5 | 1,449.5 | 1,409 | 1,412 | -44.5 | -3.1% | 1,204,900 |
| 2023/11/15 | 1,448 | 1,458.5 | 1,428.5 | 1,456.5 | +8.5 | +0.6% | 1,176,100 |
| 2023/11/14 | 1,444 | 1,460.5 | 1,437 | 1,448 | +3.5 | +0.2% | 835,500 |
| 2023/11/13 | 1,450 | 1,453 | 1,435 | 1,444.5 | -4 | -0.3% | 1,044,200 |
| 2023/11/10 | 1,435 | 1,450 | 1,420 | 1,448.5 | +13.5 | +0.9% | 980,600 |
| 2023/11/09 | 1,423 | 1,442 | 1,417 | 1,435 | +18.5 | +1.3% | 1,097,000 |
| 2023/11/08 | 1,432.5 | 1,439.5 | 1,401.5 | 1,416.5 | -11.5 | -0.8% | 1,041,200 |
| 2023/11/07 | 1,463 | 1,466 | 1,428 | 1,428 | -30 | -2.1% | 999,900 |
| 2023/11/06 | 1,448 | 1,469 | 1,435 | 1,458 | +36.5 | +2.6% | 1,428,400 |
| 2023/11/02 | 1,459 | 1,459 | 1,408.5 | 1,421.5 | -18.5 | -1.3% | 1,141,900 |
| 2023/11/01 | 1,436.5 | 1,446 | 1,429 | 1,440 | +9.5 | +0.7% | 1,197,400 |
| 2023/10/31 | 1,402 | 1,434 | 1,390.5 | 1,430.5 | +34 | +2.4% | 1,381,500 |
| 2023/10/30 | 1,402 | 1,408.5 | 1,383 | 1,396.5 | -17.5 | -1.2% | 3,048,500 |
| 2023/10/27 | 1,396.5 | 1,414.5 | 1,392.5 | 1,414 | +16 | +1.1% | 1,174,400 |
| 2023/10/26 | 1,401 | 1,415 | 1,387.5 | 1,398 | -7 | -0.5% | 1,167,400 |
| 2023/10/25 | 1,389 | 1,415.5 | 1,383.5 | 1,405 | +22 | +1.6% | 1,049,500 |
| 2023/10/24 | 1,376 | 1,392 | 1,361 | 1,383 | +8 | +0.6% | 1,380,300 |
| 2023/10/23 | 1,380 | 1,388 | 1,370 | 1,375 | -10 | -0.7% | 1,187,700 |
| 2023/10/20 | 1,382 | 1,401 | 1,377 | 1,385 | -1.5 | -0.1% | 1,485,700 |
| 2023/10/19 | 1,376.5 | 1,395.5 | 1,368.5 | 1,386.5 | -8.5 | -0.6% | 1,969,900 |
| 2023/10/18 | 1,407 | 1,412.5 | 1,372 | 1,395 | -12.5 | -0.9% | 1,953,400 |
| 2023/10/17 | 1,423.5 | 1,424 | 1,394 | 1,407.5 | +11.5 | +0.8% | 1,372,900 |
| 2023/10/16 | 1,426 | 1,434.5 | 1,386.5 | 1,396 | -53.5 | -3.7% | 2,822,100 |
| 2023/10/13 | 1,467 | 1,469.5 | 1,440 | 1,449.5 | -35.5 | -2.4% | 2,786,500 |
| 2023/10/12 | 1,541 | 1,543 | 1,484.5 | 1,485 | -56 | -3.6% | 3,011,500 |
| 2023/10/11 | 1,581 | 1,614.5 | 1,541 | 1,541 | +7.5 | +0.5% | 4,405,900 |
| 2023/10/10 | 1,520 | 1,544.5 | 1,510.5 | 1,533.5 | +41 | +2.7% | 2,964,000 |
| 2023/10/06 | 1,488.5 | 1,506 | 1,480.5 | 1,492.5 | +19.5 | +1.3% | 1,744,900 |
| 2023/10/05 | 1,452 | 1,478 | 1,448 | 1,473 | +28 | +1.9% | 1,650,400 |
| 2023/10/04 | 1,472 | 1,482 | 1,445 | 1,445 | -42 | -2.8% | 2,223,400 |
| 2023/10/03 | 1,509 | 1,510 | 1,477.5 | 1,487 | -22 | -1.5% | 1,859,100 |
101～
150
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
