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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,560.5 | 1,570.5 | 1,549.5 | 1,556 | -13 | -0.8% | 1,139,300 |
| 2023/08/24 | 1,554 | 1,572 | 1,551.5 | 1,569 | -0.5 | ±0% | 917,000 |
| 2023/08/23 | 1,560 | 1,580 | 1,556 | 1,569.5 | +10.5 | +0.7% | 896,900 |
| 2023/08/22 | 1,550 | 1,567 | 1,543.5 | 1,559 | +14.5 | +0.9% | 1,239,600 |
| 2023/08/21 | 1,513 | 1,550 | 1,510 | 1,544.5 | +46.5 | +3.1% | 1,722,100 |
| 2023/08/18 | 1,543.5 | 1,543.5 | 1,492 | 1,498 | -67.5 | -4.3% | 1,904,900 |
| 2023/08/17 | 1,590 | 1,600.5 | 1,542.5 | 1,565.5 | -28 | -1.8% | 1,779,400 |
| 2023/08/16 | 1,590.5 | 1,608 | 1,585.5 | 1,593.5 | -12 | -0.7% | 1,653,400 |
| 2023/08/15 | 1,610 | 1,614 | 1,592 | 1,605.5 | +1 | +0.1% | 1,652,500 |
| 2023/08/14 | 1,608 | 1,634.5 | 1,599.5 | 1,604.5 | +15.5 | +1% | 2,604,000 |
| 2023/08/10 | 1,513 | 1,593 | 1,513 | 1,589 | +106 | +7.1% | 4,133,400 |
| 2023/08/09 | 1,452 | 1,506.5 | 1,447 | 1,483 | +36 | +2.5% | 3,277,300 |
| 2023/08/08 | 1,412 | 1,451 | 1,409.5 | 1,447 | +44.5 | +3.2% | 2,722,000 |
| 2023/08/07 | 1,392.5 | 1,408 | 1,381.5 | 1,402.5 | +7.5 | +0.5% | 1,303,700 |
| 2023/08/04 | 1,385.5 | 1,397.5 | 1,381.5 | 1,395 | +12 | +0.9% | 909,400 |
| 2023/08/03 | 1,382.5 | 1,394 | 1,373 | 1,383 | -10.5 | -0.8% | 1,204,800 |
| 2023/08/02 | 1,408.5 | 1,414 | 1,393 | 1,393.5 | -21 | -1.5% | 1,517,900 |
| 2023/08/01 | 1,386 | 1,415 | 1,383.5 | 1,414.5 | +31.5 | +2.3% | 1,940,400 |
| 2023/07/31 | 1,389 | 1,398 | 1,377 | 1,383 | +4.5 | +0.3% | 1,522,300 |
| 2023/07/28 | 1,355 | 1,380 | 1,353.5 | 1,378.5 | +9.5 | +0.7% | 1,797,500 |
| 2023/07/27 | 1,365.5 | 1,372.5 | 1,360 | 1,369 | +10 | +0.7% | 1,060,900 |
| 2023/07/26 | 1,355.5 | 1,361.5 | 1,348.5 | 1,359 | -5.5 | -0.4% | 1,273,100 |
| 2023/07/25 | 1,373.5 | 1,374.5 | 1,359 | 1,364.5 | -3.5 | -0.3% | 787,500 |
| 2023/07/24 | 1,371 | 1,375 | 1,363 | 1,368 | -1 | -0.1% | 1,011,400 |
| 2023/07/21 | 1,362 | 1,370.5 | 1,346 | 1,369 | +14 | +1% | 991,300 |
| 2023/07/20 | 1,359.5 | 1,366.5 | 1,353 | 1,355 | ±0 | ±0% | 911,600 |
| 2023/07/19 | 1,350 | 1,359 | 1,343.5 | 1,355 | +14 | +1% | 1,400,100 |
| 2023/07/18 | 1,332 | 1,351.5 | 1,326.5 | 1,341 | +5 | +0.4% | 1,226,200 |
| 2023/07/14 | 1,345 | 1,358.5 | 1,326 | 1,336 | -18 | -1.3% | 1,858,100 |
| 2023/07/13 | 1,358 | 1,362 | 1,336.5 | 1,354 | -6.5 | -0.5% | 1,544,200 |
| 2023/07/12 | 1,369.5 | 1,377.5 | 1,357 | 1,360.5 | +1.5 | +0.1% | 1,394,900 |
| 2023/07/11 | 1,371 | 1,375 | 1,355 | 1,359 | -10.5 | -0.8% | 1,612,800 |
| 2023/07/10 | 1,391 | 1,393 | 1,364 | 1,369.5 | -17 | -1.2% | 1,819,000 |
| 2023/07/07 | 1,374.5 | 1,402.5 | 1,369.5 | 1,386.5 | +9.5 | +0.7% | 2,403,300 |
| 2023/07/06 | 1,366 | 1,380.5 | 1,359.5 | 1,377 | +5 | +0.4% | 1,413,200 |
| 2023/07/05 | 1,378 | 1,381.5 | 1,365 | 1,372 | -10.5 | -0.8% | 1,116,200 |
| 2023/07/04 | 1,372 | 1,385 | 1,371 | 1,382.5 | +14.5 | +1.1% | 1,272,000 |
| 2023/07/03 | 1,392 | 1,401 | 1,365 | 1,368 | -10.5 | -0.8% | 2,217,300 |
| 2023/06/30 | 1,371 | 1,380.5 | 1,355.5 | 1,378.5 | +5 | +0.4% | 3,486,500 |
| 2023/06/29 | 1,406 | 1,410 | 1,355 | 1,373.5 | -54 | -3.8% | 6,002,100 |
| 2023/06/28 | 1,400 | 1,427.5 | 1,395 | 1,427.5 | +39.5 | +2.8% | 2,521,600 |
| 2023/06/27 | 1,390 | 1,393 | 1,368.5 | 1,388 | -3.5 | -0.3% | 1,985,700 |
| 2023/06/26 | 1,408 | 1,410.5 | 1,384 | 1,391.5 | -12.5 | -0.9% | 1,170,300 |
| 2023/06/23 | 1,425 | 1,434.5 | 1,393 | 1,404 | -13 | -0.9% | 1,457,800 |
| 2023/06/22 | 1,418.5 | 1,439 | 1,409 | 1,417 | +2 | +0.1% | 1,589,700 |
| 2023/06/21 | 1,365.5 | 1,417.5 | 1,365.5 | 1,415 | +40.5 | +2.9% | 1,827,800 |
| 2023/06/20 | 1,413 | 1,416.5 | 1,371 | 1,374.5 | -43.5 | -3.1% | 1,889,900 |
| 2023/06/19 | 1,434.5 | 1,434.5 | 1,409 | 1,418 | -4 | -0.3% | 1,148,400 |
| 2023/06/16 | 1,410.5 | 1,433 | 1,401 | 1,422 | ±0 | ±0% | 3,238,500 |
| 2023/06/15 | 1,430 | 1,435 | 1,414.5 | 1,422 | -5 | -0.4% | 1,424,100 |
501～
550
件表示中 / 3781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 | 248,300円 | +3.9% | -18.4% | 2.17% | 20.57倍 | 1.51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 |
| コスモス薬品 | 912,200円 | +4.5% | +0.1% | 0.82% | 23.32倍 | 2.81倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 304,400円 | +10.9% | +3.9% | 0.66% | 46.79倍 | 3.87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 |
| ツルハＨＤ | 252,300円 | +31.7% | - | 2.12% | 24.80倍 | 2.19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 |
| 丸井Ｇ | 333,000円 | +7.1% | +5.2% | 3.93% | 21.35倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
