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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 2,119 | 2,174 | 2,116.5 | 2,160 | +40 | +1.9% | 1,048,000 |
| 2025/08/05 | 2,120 | 2,125.5 | 2,090.5 | 2,120 | +10.5 | +0.5% | 1,078,800 |
| 2025/08/04 | 2,041 | 2,114.5 | 2,035 | 2,109.5 | +37.5 | +1.8% | 1,511,300 |
| 2025/08/01 | 2,069.5 | 2,076.5 | 2,052.5 | 2,072 | +24.5 | +1.2% | 1,211,100 |
| 2025/07/31 | 2,049 | 2,058 | 2,027.5 | 2,047.5 | +7 | +0.3% | 982,100 |
| 2025/07/30 | 2,034 | 2,043 | 2,020.5 | 2,040.5 | +6.5 | +0.3% | 837,500 |
| 2025/07/29 | 2,030 | 2,035 | 2,010 | 2,034 | -12.5 | -0.6% | 858,700 |
| 2025/07/28 | 2,064.5 | 2,086 | 2,035 | 2,046.5 | -16 | -0.8% | 1,114,700 |
| 2025/07/25 | 2,085 | 2,087.5 | 2,050.5 | 2,062.5 | -17 | -0.8% | 894,900 |
| 2025/07/24 | 2,082 | 2,098.5 | 2,067.5 | 2,079.5 | +17 | +0.8% | 1,310,000 |
| 2025/07/23 | 2,025.5 | 2,068 | 2,019 | 2,062.5 | +52.5 | +2.6% | 1,328,500 |
| 2025/07/22 | 2,024.5 | 2,044.5 | 2,002.5 | 2,010 | -14.5 | -0.7% | 901,100 |
| 2025/07/18 | 2,039 | 2,045.5 | 2,021.5 | 2,024.5 | +10.5 | +0.5% | 1,006,500 |
| 2025/07/17 | 1,970 | 2,021 | 1,965.5 | 2,014 | +24 | +1.2% | 1,357,500 |
| 2025/07/16 | 1,982 | 1,999.5 | 1,956 | 1,990 | ±0 | ±0% | 1,202,600 |
| 2025/07/15 | 2,021 | 2,023.5 | 1,984 | 1,990 | -14 | -0.7% | 826,000 |
| 2025/07/14 | 2,007.5 | 2,027 | 1,996 | 2,004 | +2.5 | +0.1% | 803,400 |
| 2025/07/11 | 1,975 | 2,010.5 | 1,974 | 2,001.5 | +10 | +0.5% | 1,147,900 |
| 2025/07/10 | 2,004.5 | 2,005.5 | 1,967.5 | 1,991.5 | -5.5 | -0.3% | 954,800 |
| 2025/07/09 | 1,970 | 2,006.5 | 1,961 | 1,997 | +23.5 | +1.2% | 1,336,400 |
| 2025/07/08 | 1,974 | 1,984 | 1,949.5 | 1,973.5 | -2 | -0.1% | 1,102,700 |
| 2025/07/07 | 1,965 | 1,997 | 1,965 | 1,975.5 | +10.5 | +0.5% | 987,700 |
| 2025/07/04 | 1,955 | 1,973.5 | 1,942 | 1,965 | +4.5 | +0.2% | 1,000,900 |
| 2025/07/03 | 1,965 | 1,989.5 | 1,950 | 1,960.5 | -18 | -0.9% | 1,332,800 |
| 2025/07/02 | 1,948.5 | 1,978.5 | 1,922 | 1,978.5 | +28 | +1.4% | 1,451,100 |
| 2025/07/01 | 1,940 | 1,955.5 | 1,883 | 1,950.5 | -12.5 | -0.6% | 2,145,200 |
| 2025/06/30 | 1,992.5 | 2,003.5 | 1,957.5 | 1,963 | -12 | -0.6% | 1,958,500 |
| 2025/06/27 | 1,977 | 2,013 | 1,970 | 1,975 | +15 | +0.8% | 1,369,400 |
| 2025/06/26 | 1,942 | 1,973 | 1,942 | 1,960 | +18 | +0.9% | 1,520,000 |
| 2025/06/25 | 1,966 | 1,968 | 1,926.5 | 1,942 | -35.5 | -1.8% | 1,891,700 |
| 2025/06/24 | 2,015 | 2,018 | 1,966.5 | 1,977.5 | -25 | -1.2% | 1,594,800 |
| 2025/06/23 | 1,986 | 2,012 | 1,955 | 2,002.5 | +7.5 | +0.4% | 1,579,700 |
| 2025/06/20 | 2,019.5 | 2,029 | 1,988 | 1,995 | -63 | -3.1% | 2,503,600 |
| 2025/06/19 | 2,048.5 | 2,072 | 2,039.5 | 2,058 | -1 | ±0% | 1,185,100 |
| 2025/06/18 | 2,040 | 2,094.5 | 2,040 | 2,059 | +25 | +1.2% | 1,617,900 |
| 2025/06/17 | 2,014 | 2,043 | 1,983 | 2,034 | +19.5 | +1% | 1,157,200 |
| 2025/06/16 | 2,018 | 2,028.5 | 2,001.5 | 2,014.5 | +15.5 | +0.8% | 1,053,400 |
| 2025/06/13 | 2,021 | 2,027.5 | 1,976.5 | 1,999 | -10 | -0.5% | 1,452,300 |
| 2025/06/12 | 2,017 | 2,064 | 2,006 | 2,009 | -18 | -0.9% | 2,085,600 |
| 2025/06/11 | 1,992.5 | 2,135.5 | 1,992.5 | 2,027 | +10.5 | +0.5% | 3,354,600 |
| 2025/06/10 | 1,978 | 2,024 | 1,964 | 2,016.5 | +20.5 | +1% | 1,962,500 |
| 2025/06/09 | 2,010 | 2,018.5 | 1,989 | 1,996 | -14 | -0.7% | 1,245,800 |
| 2025/06/06 | 1,991.5 | 2,031.5 | 1,978.5 | 2,010 | +18.5 | +0.9% | 1,315,000 |
| 2025/06/05 | 2,019 | 2,032.5 | 1,991.5 | 1,991.5 | -39 | -1.9% | 1,451,200 |
| 2025/06/04 | 2,010 | 2,042 | 2,010 | 2,030.5 | +8.5 | +0.4% | 1,042,300 |
| 2025/06/03 | 2,025 | 2,038 | 1,993 | 2,022 | -5.5 | -0.3% | 1,167,200 |
| 2025/06/02 | 2,016.5 | 2,038 | 2,003.5 | 2,027.5 | -5.5 | -0.3% | 1,096,500 |
| 2025/05/30 | 2,054 | 2,074 | 2,019 | 2,033 | -52 | -2.5% | 1,683,900 |
| 2025/05/29 | 2,065 | 2,112.5 | 2,048 | 2,085 | +23.5 | +1.1% | 1,399,800 |
| 2025/05/28 | 2,078.5 | 2,096.5 | 2,061.5 | 2,061.5 | -1.5 | -0.1% | 1,037,700 |
1～
50
件表示中 / 3757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 | 217,400円 | +3.9% | -18.4% | 2.48% | 18.06倍 | 1.32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 | 387,200円 | +14.5% | +20.3% | 0.90% | 15.86倍 | 2.79倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| すかいＨＤ | 288,900円 | +10.9% | +3.9% | 0.69% | 44.41倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 318,700円 | +7.1% | +5.2% | 4.11% | 20.43倍 | 2.32倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ツルハＨＤ | 1,144,500円 | +31.7% | - | 2.33% | 22.47倍 | 1.99倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
