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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,745 | 1,751.5 | 1,718 | 1,749 | -5 | -0.3% | 1,974,300 |
| 2025/05/01 | 1,750.5 | 1,757.5 | 1,712 | 1,754 | +4 | +0.2% | 2,094,900 |
| 2025/04/30 | 1,750 | 1,760 | 1,724 | 1,750 | -4 | -0.2% | 2,420,400 |
| 2025/04/28 | 1,746.5 | 1,757.5 | 1,726 | 1,754 | +1 | +0.1% | 1,800,000 |
| 2025/04/25 | 1,779.5 | 1,780 | 1,748 | 1,753 | -4.5 | -0.3% | 2,756,100 |
| 2025/04/24 | 1,734 | 1,767.5 | 1,722 | 1,757.5 | +40 | +2.3% | 2,627,900 |
| 2025/04/23 | 1,695 | 1,717.5 | 1,679 | 1,717.5 | +53.5 | +3.2% | 1,938,300 |
| 2025/04/22 | 1,662.5 | 1,687.5 | 1,657 | 1,664 | -13.5 | -0.8% | 1,650,500 |
| 2025/04/21 | 1,739.5 | 1,747 | 1,674 | 1,677.5 | -68 | -3.9% | 2,041,700 |
| 2025/04/18 | 1,750 | 1,754 | 1,709.5 | 1,745.5 | -9.5 | -0.5% | 2,463,400 |
| 2025/04/17 | 1,724.5 | 1,768.5 | 1,704 | 1,755 | +16.5 | +0.9% | 3,731,400 |
| 2025/04/16 | 1,750 | 1,761 | 1,707.5 | 1,738.5 | -23.5 | -1.3% | 6,415,600 |
| 2025/04/15 | 1,708.5 | 1,780 | 1,674 | 1,762 | +13.5 | +0.8% | 5,582,100 |
| 2025/04/14 | 1,797 | 1,797 | 1,748.5 | 1,748.5 | -10.5 | -0.6% | 3,135,900 |
| 2025/04/11 | 1,726.5 | 1,765.5 | 1,698 | 1,759 | -7.5 | -0.4% | 2,540,900 |
| 2025/04/10 | 1,778 | 1,782 | 1,752.5 | 1,766.5 | +78 | +4.6% | 1,570,500 |
| 2025/04/09 | 1,686.5 | 1,711 | 1,650.5 | 1,688.5 | -20 | -1.2% | 3,606,600 |
| 2025/04/08 | 1,676.5 | 1,756.5 | 1,673 | 1,708.5 | +76.5 | +4.7% | 3,341,500 |
| 2025/04/07 | 1,570 | 1,676.5 | 1,553 | 1,632 | -58 | -3.4% | 6,156,700 |
| 2025/04/04 | 1,672.5 | 1,706.5 | 1,646.5 | 1,690 | -33.5 | -1.9% | 6,838,500 |
| 2025/04/03 | 1,666 | 1,732.5 | 1,665 | 1,723.5 | -3 | -0.2% | 4,313,900 |
| 2025/04/02 | 1,800.5 | 1,807 | 1,724.5 | 1,726.5 | -93.5 | -5.1% | 3,672,500 |
| 2025/04/01 | 1,841.5 | 1,863.5 | 1,811 | 1,820 | -21 | -1.1% | 1,374,300 |
| 2025/03/31 | 1,840.5 | 1,855 | 1,816 | 1,841 | -39.5 | -2.1% | 2,332,800 |
| 2025/03/28 | 1,885 | 1,905 | 1,861.5 | 1,880.5 | -19 | -1% | 1,278,600 |
| 2025/03/27 | 1,899 | 1,902.5 | 1,872 | 1,899.5 | +6 | +0.3% | 1,221,200 |
| 2025/03/26 | 1,893.5 | 1,901.5 | 1,878 | 1,893.5 | +5.5 | +0.3% | 1,336,300 |
| 2025/03/25 | 1,900 | 1,914 | 1,887.5 | 1,888 | +8 | +0.4% | 1,318,000 |
| 2025/03/24 | 1,889 | 1,898 | 1,880 | 1,880 | -4.5 | -0.2% | 1,077,900 |
| 2025/03/21 | 1,885 | 1,912 | 1,882 | 1,884.5 | -0.5 | ±0% | 1,867,000 |
| 2025/03/19 | 1,843 | 1,893 | 1,840 | 1,885 | +40.5 | +2.2% | 1,641,800 |
| 2025/03/18 | 1,872.5 | 1,872.5 | 1,841 | 1,844.5 | -20 | -1.1% | 2,530,100 |
| 2025/03/17 | 1,883.5 | 1,891 | 1,864 | 1,864.5 | -37 | -1.9% | 1,652,900 |
| 2025/03/14 | 1,857 | 1,912.5 | 1,853 | 1,901.5 | +38.5 | +2.1% | 1,241,500 |
| 2025/03/13 | 1,878 | 1,883 | 1,849 | 1,863 | +3 | +0.2% | 1,141,300 |
| 2025/03/12 | 1,893.5 | 1,908.5 | 1,852 | 1,860 | -43.5 | -2.3% | 1,919,900 |
| 2025/03/11 | 1,860 | 1,903.5 | 1,840.5 | 1,903.5 | +17 | +0.9% | 1,620,000 |
| 2025/03/10 | 1,895 | 1,895 | 1,868 | 1,886.5 | -25.5 | -1.3% | 1,645,400 |
| 2025/03/07 | 1,930 | 1,956.5 | 1,902 | 1,912 | -50 | -2.5% | 1,368,200 |
| 2025/03/06 | 1,970 | 1,976 | 1,951 | 1,962 | +25.5 | +1.3% | 908,200 |
| 2025/03/05 | 1,954.5 | 1,958 | 1,930 | 1,936.5 | +3.5 | +0.2% | 1,103,900 |
| 2025/03/04 | 1,987 | 1,996 | 1,916 | 1,933 | -77 | -3.8% | 1,967,900 |
| 2025/03/03 | 1,975 | 2,024 | 1,963.5 | 2,010 | +62 | +3.2% | 1,354,100 |
| 2025/02/28 | 1,973.5 | 1,989 | 1,935 | 1,948 | -48.5 | -2.4% | 1,600,800 |
| 2025/02/27 | 1,973 | 2,012 | 1,952 | 1,996.5 | +7 | +0.4% | 1,610,800 |
| 2025/02/26 | 1,941.5 | 1,990 | 1,940 | 1,989.5 | +39 | +2% | 2,601,300 |
| 2025/02/25 | 1,961.5 | 1,965 | 1,937 | 1,950.5 | -36.5 | -1.8% | 1,908,700 |
| 2025/02/21 | 1,945 | 1,992 | 1,940.5 | 1,987 | +26 | +1.3% | 1,369,100 |
| 2025/02/20 | 2,025 | 2,026.5 | 1,950 | 1,961 | -83 | -4.1% | 2,106,400 |
| 2025/02/19 | 2,037 | 2,054.5 | 2,032 | 2,044 | +1.5 | +0.1% | 964,300 |
1～
50
件表示中 / 3692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 | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08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 |
| ツルハＨＤ | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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 |
| ウエルシアＨＤ | 252,100円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ヤマダＨＤ | 46,000円 | +4.6% | +13.1% | 2.83% | 11.29倍 | 0.51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 |
| ヤオコー | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
市場注目の銘柄
チャート関連のコラム
