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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 401 | 404 | 397 | 400 | +7 | +1.8% | 1,738,000 |
| 2010/09/24 | 387 | 401 | 382 | 393 | -2 | -0.5% | 2,359,000 |
| 2010/09/22 | 393 | 397 | 390 | 395 | ±0 | ±0% | 1,445,000 |
| 2010/09/21 | 405 | 406 | 392 | 395 | -9 | -2.2% | 2,409,000 |
| 2010/09/17 | 397 | 406 | 396 | 404 | +4 | +1% | 1,713,000 |
| 2010/09/16 | 407 | 408 | 398 | 400 | -3 | -0.7% | 2,014,000 |
| 2010/09/15 | 400 | 409 | 392 | 403 | +3 | +0.8% | 3,445,000 |
| 2010/09/14 | 405 | 405 | 398 | 400 | -7 | -1.7% | 1,363,000 |
| 2010/09/13 | 412 | 415 | 407 | 407 | -1 | -0.2% | 1,544,000 |
| 2010/09/10 | 399 | 413 | 399 | 408 | +9 | +2.3% | 3,897,000 |
| 2010/09/09 | 406 | 406 | 397 | 399 | -1 | -0.3% | 1,581,000 |
| 2010/09/08 | 408 | 408 | 397 | 400 | -15 | -3.6% | 1,860,000 |
| 2010/09/07 | 418 | 422 | 414 | 415 | -10 | -2.4% | 1,499,000 |
| 2010/09/06 | 418 | 425 | 411 | 425 | +9 | +2.2% | 2,050,000 |
| 2010/09/03 | 422 | 422 | 412 | 416 | -1 | -0.2% | 1,128,000 |
| 2010/09/02 | 418 | 420 | 409 | 417 | +4 | +1% | 1,871,000 |
| 2010/09/01 | 401 | 413 | 397 | 413 | +9 | +2.2% | 1,660,000 |
| 2010/08/31 | 417 | 418 | 403 | 404 | -18 | -4.3% | 2,004,000 |
| 2010/08/30 | 416 | 423 | 411 | 422 | +9 | +2.2% | 4,565,000 |
| 2010/08/27 | 390 | 415 | 389 | 413 | +16 | +4% | 4,941,000 |
| 2010/08/26 | 392 | 398 | 391 | 397 | +11 | +2.8% | 3,673,000 |
| 2010/08/25 | 380 | 386 | 377 | 386 | +5 | +1.3% | 2,839,000 |
| 2010/08/24 | 380 | 384 | 377 | 381 | -1 | -0.3% | 1,717,000 |
| 2010/08/23 | 377 | 383 | 376 | 382 | +3 | +0.8% | 1,529,000 |
| 2010/08/20 | 383 | 384 | 378 | 379 | -11 | -2.8% | 1,082,000 |
| 2010/08/19 | 387 | 391 | 387 | 390 | +3 | +0.8% | 1,003,000 |
| 2010/08/18 | 387 | 390 | 381 | 387 | +3 | +0.8% | 1,207,000 |
| 2010/08/17 | 377 | 385 | 376 | 384 | +2 | +0.5% | 1,015,000 |
| 2010/08/16 | 378 | 383 | 377 | 382 | ±0 | ±0% | 931,000 |
| 2010/08/13 | 376 | 384 | 375 | 382 | +3 | +0.8% | 3,150,000 |
| 2010/08/12 | 379 | 381 | 375 | 379 | -8 | -2.1% | 1,873,000 |
| 2010/08/11 | 394 | 395 | 385 | 387 | -10 | -2.5% | 1,866,000 |
| 2010/08/10 | 398 | 402 | 394 | 397 | +3 | +0.8% | 2,137,000 |
| 2010/08/09 | 390 | 395 | 389 | 394 | -2 | -0.5% | 1,942,000 |
| 2010/08/06 | 392 | 398 | 390 | 396 | -1 | -0.3% | 1,346,000 |
| 2010/08/05 | 395 | 402 | 393 | 397 | +8 | +2.1% | 1,792,000 |
| 2010/08/04 | 389 | 391 | 384 | 389 | -4 | -1% | 2,408,000 |
| 2010/08/03 | 393 | 397 | 386 | 393 | +3 | +0.8% | 1,708,000 |
| 2010/08/02 | 397 | 402 | 388 | 390 | -2 | -0.5% | 1,457,000 |
| 2010/07/30 | 400 | 401 | 391 | 392 | -10 | -2.5% | 1,965,000 |
| 2010/07/29 | 399 | 405 | 398 | 402 | -4 | -1% | 1,563,000 |
| 2010/07/28 | 402 | 407 | 400 | 406 | +9 | +2.3% | 1,753,000 |
| 2010/07/27 | 401 | 402 | 395 | 397 | -4 | -1% | 2,226,000 |
| 2010/07/26 | 401 | 403 | 398 | 401 | +6 | +1.5% | 1,869,000 |
| 2010/07/23 | 399 | 400 | 393 | 395 | +4 | +1% | 2,742,000 |
| 2010/07/22 | 391 | 398 | 388 | 391 | -3 | -0.8% | 3,014,000 |
| 2010/07/21 | 404 | 406 | 393 | 394 | -8 | -2% | 3,820,000 |
| 2010/07/20 | 402 | 408 | 401 | 402 | -12 | -2.9% | 1,944,000 |
| 2010/07/16 | 423 | 429 | 413 | 414 | -14 | -3.3% | 2,544,000 |
| 2010/07/15 | 431 | 435 | 426 | 428 | -8 | -1.8% | 1,810,000 |
3451～
3500
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
