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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 472 | 474 | 467 | 467 | -13 | -2.7% | 1,127,000 |
| 2010/06/22 | 487 | 488 | 478 | 480 | -5 | -1% | 2,628,000 |
| 2010/06/21 | 482 | 487 | 479 | 485 | +10 | +2.1% | 1,826,000 |
| 2010/06/18 | 475 | 476 | 472 | 475 | +3 | +0.6% | 736,000 |
| 2010/06/17 | 471 | 475 | 468 | 472 | -1 | -0.2% | 1,287,000 |
| 2010/06/16 | 472 | 478 | 468 | 473 | +5 | +1.1% | 1,709,000 |
| 2010/06/15 | 472 | 475 | 465 | 468 | +1 | +0.2% | 2,016,000 |
| 2010/06/14 | 459 | 468 | 458 | 467 | +15 | +3.3% | 1,298,000 |
| 2010/06/11 | 451 | 455 | 447 | 452 | +7 | +1.6% | 4,764,000 |
| 2010/06/10 | 443 | 447 | 442 | 445 | +5 | +1.1% | 1,116,000 |
| 2010/06/09 | 443 | 446 | 437 | 440 | -11 | -2.4% | 2,578,000 |
| 2010/06/08 | 449 | 456 | 446 | 451 | -6 | -1.3% | 2,652,000 |
| 2010/06/07 | 461 | 461 | 451 | 457 | -13 | -2.8% | 3,164,000 |
| 2010/06/04 | 475 | 478 | 468 | 470 | -5 | -1.1% | 2,297,000 |
| 2010/06/03 | 465 | 477 | 462 | 475 | +17 | +3.7% | 1,831,000 |
| 2010/06/02 | 463 | 464 | 453 | 458 | -13 | -2.8% | 4,264,000 |
| 2010/06/01 | 474 | 478 | 468 | 471 | ±0 | ±0% | 3,550,000 |
| 2010/05/31 | 465 | 475 | 463 | 471 | +1 | +0.2% | 1,638,000 |
| 2010/05/28 | 468 | 474 | 463 | 470 | +7 | +1.5% | 3,642,000 |
| 2010/05/27 | 461 | 464 | 451 | 463 | +2 | +0.4% | 3,375,000 |
| 2010/05/26 | 460 | 466 | 458 | 461 | +9 | +2% | 3,796,000 |
| 2010/05/25 | 464 | 464 | 449 | 452 | -20 | -4.2% | 3,764,000 |
| 2010/05/24 | 462 | 475 | 456 | 472 | +2 | +0.4% | 2,642,000 |
| 2010/05/21 | 473 | 476 | 466 | 470 | -11 | -2.3% | 2,179,000 |
| 2010/05/20 | 477 | 487 | 472 | 481 | -3 | -0.6% | 2,481,000 |
| 2010/05/19 | 484 | 485 | 473 | 484 | -8 | -1.6% | 2,181,000 |
| 2010/05/18 | 495 | 501 | 490 | 492 | -2 | -0.4% | 1,975,000 |
| 2010/05/17 | 506 | 511 | 488 | 494 | -22 | -4.3% | 2,477,000 |
| 2010/05/14 | 517 | 523 | 509 | 516 | -11 | -2.1% | 2,789,000 |
| 2010/05/13 | 527 | 530 | 519 | 527 | +4 | +0.8% | 1,682,000 |
| 2010/05/12 | 528 | 531 | 521 | 523 | -7 | -1.3% | 1,640,000 |
| 2010/05/11 | 543 | 547 | 527 | 530 | -3 | -0.6% | 3,266,000 |
| 2010/05/10 | 517 | 535 | 512 | 533 | +26 | +5.1% | 4,567,000 |
| 2010/05/07 | 504 | 509 | 501 | 507 | -24 | -4.5% | 2,533,000 |
| 2010/05/06 | 538 | 540 | 525 | 531 | -17 | -3.1% | 2,810,000 |
| 2010/04/30 | 549 | 552 | 544 | 548 | +6 | +1.1% | 1,628,000 |
| 2010/04/28 | 546 | 547 | 536 | 542 | -14 | -2.5% | 3,737,000 |
| 2010/04/27 | 563 | 564 | 553 | 556 | -7 | -1.2% | 3,811,000 |
| 2010/04/26 | 563 | 571 | 560 | 563 | +7 | +1.3% | 3,182,000 |
| 2010/04/23 | 551 | 561 | 548 | 556 | -1 | -0.2% | 2,852,000 |
| 2010/04/22 | 551 | 561 | 547 | 557 | -3 | -0.5% | 2,533,000 |
| 2010/04/21 | 552 | 563 | 552 | 560 | +9 | +1.6% | 3,174,000 |
| 2010/04/20 | 553 | 557 | 546 | 551 | +4 | +0.7% | 4,115,000 |
| 2010/04/19 | 550 | 552 | 542 | 547 | -6 | -1.1% | 4,698,000 |
| 2010/04/16 | 570 | 573 | 553 | 553 | -24 | -4.2% | 7,848,000 |
| 2010/04/15 | 591 | 592 | 575 | 577 | -17 | -2.9% | 5,994,000 |
| 2010/04/14 | 605 | 605 | 588 | 594 | -3 | -0.5% | 6,615,000 |
| 2010/04/13 | 601 | 601 | 588 | 597 | -1 | -0.2% | 2,900,000 |
| 2010/04/12 | 595 | 603 | 589 | 598 | +13 | +2.2% | 4,028,000 |
| 2010/04/09 | 582 | 591 | 577 | 585 | -2 | -0.3% | 4,835,000 |
3401～
3450
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
