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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,332.5 | 1,361 | 1,328 | 1,353 | +21 | +1.6% | 1,821,600 |
| 2024/01/09 | 1,320 | 1,335.5 | 1,316.5 | 1,332 | +27 | +2.1% | 1,902,000 |
| 2024/01/05 | 1,312 | 1,316.5 | 1,294.5 | 1,305 | +9.5 | +0.7% | 1,857,400 |
| 2024/01/04 | 1,279 | 1,296.5 | 1,270.5 | 1,295.5 | +12.5 | +1% | 1,489,100 |
| 2023/12/29 | 1,298 | 1,299 | 1,275 | 1,283 | -12 | -0.9% | 1,978,700 |
| 2023/12/28 | 1,277 | 1,295 | 1,277 | 1,295 | +17 | +1.3% | 1,582,200 |
| 2023/12/27 | 1,257 | 1,301.5 | 1,244 | 1,278 | -31.5 | -2.4% | 3,928,800 |
| 2023/12/26 | 1,353 | 1,359 | 1,297.5 | 1,309.5 | -34 | -2.5% | 3,228,800 |
| 2023/12/25 | 1,354 | 1,384 | 1,337 | 1,343.5 | +30.5 | +2.3% | 2,026,200 |
| 2023/12/22 | 1,296 | 1,319.5 | 1,296 | 1,313 | +21.5 | +1.7% | 1,518,100 |
| 2023/12/21 | 1,305.5 | 1,310 | 1,291.5 | 1,291.5 | -14.5 | -1.1% | 1,413,700 |
| 2023/12/20 | 1,295 | 1,312 | 1,288.5 | 1,306 | +22 | +1.7% | 1,561,600 |
| 2023/12/19 | 1,285 | 1,295 | 1,273 | 1,284 | ±0 | ±0% | 908,900 |
| 2023/12/18 | 1,285 | 1,285.5 | 1,259 | 1,284 | -10 | -0.8% | 1,345,300 |
| 2023/12/15 | 1,296 | 1,298.5 | 1,284.5 | 1,294 | -16 | -1.2% | 1,245,000 |
| 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 |
201～
250
件表示中 / 3571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 | 164,500円 | +7.4% | +20.9% | 2.67% | 11.55倍 | 1.07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 | 260,200円 | +8.8% | +9.1% | 1.35% | 18.83倍 | 1.93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 |
| サンドラッグ | 378,100円 | +6.8% | +8.6% | 3.44% | 14.52倍 | 1.75倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ヤマダＨＤ | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75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 |
| ツルハＨＤ | 854,000円 | -17.2% | - | 4.17% | 18.72倍 | 1.47倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
