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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,208 | 1,216 | 1,199 | 1,211 | +4 | +0.3% | 1,373,300 |
| 2023/02/01 | 1,209 | 1,217 | 1,203 | 1,207 | -1 | -0.1% | 928,500 |
| 2023/01/31 | 1,210 | 1,217 | 1,201 | 1,208 | +3 | +0.2% | 1,075,100 |
| 2023/01/30 | 1,204 | 1,214 | 1,198 | 1,205 | +1 | +0.1% | 974,800 |
| 2023/01/27 | 1,209 | 1,212 | 1,198 | 1,204 | -5 | -0.4% | 1,002,000 |
| 2023/01/26 | 1,215 | 1,218 | 1,206 | 1,209 | -3 | -0.2% | 1,135,600 |
| 2023/01/25 | 1,200 | 1,218 | 1,195 | 1,212 | +17 | +1.4% | 1,274,000 |
| 2023/01/24 | 1,191 | 1,203 | 1,185 | 1,195 | +1 | +0.1% | 1,136,000 |
| 2023/01/23 | 1,195 | 1,196 | 1,181 | 1,194 | +3 | +0.3% | 1,429,100 |
| 2023/01/20 | 1,171 | 1,201 | 1,153 | 1,191 | +38 | +3.3% | 2,524,900 |
| 2023/01/19 | 1,120 | 1,164 | 1,120 | 1,153 | +34 | +3% | 2,565,600 |
| 2023/01/18 | 1,097 | 1,122 | 1,081 | 1,119 | +21 | +1.9% | 1,950,700 |
| 2023/01/17 | 1,101 | 1,110 | 1,093 | 1,098 | -2 | -0.2% | 1,310,200 |
| 2023/01/16 | 1,107 | 1,114 | 1,094 | 1,100 | -13 | -1.2% | 1,228,400 |
| 2023/01/13 | 1,103 | 1,117 | 1,100 | 1,113 | +7 | +0.6% | 1,367,400 |
| 2023/01/12 | 1,119 | 1,121 | 1,103 | 1,106 | -24 | -2.1% | 1,932,200 |
| 2023/01/11 | 1,170 | 1,174 | 1,130 | 1,130 | -39 | -3.3% | 2,380,900 |
| 2023/01/10 | 1,174 | 1,188 | 1,168 | 1,169 | -1 | -0.1% | 1,105,300 |
| 2023/01/06 | 1,177 | 1,185 | 1,167 | 1,170 | -1 | -0.1% | 1,261,200 |
| 2023/01/05 | 1,178 | 1,182 | 1,161 | 1,171 | -11 | -0.9% | 1,208,000 |
| 2023/01/04 | 1,193 | 1,199 | 1,167 | 1,182 | -19 | -1.6% | 1,629,400 |
| 2022/12/30 | 1,178 | 1,215 | 1,173 | 1,201 | +15 | +1.3% | 1,600,900 |
| 2022/12/29 | 1,230 | 1,234 | 1,182 | 1,186 | -43 | -3.5% | 1,905,000 |
| 2022/12/28 | 1,198 | 1,233 | 1,190 | 1,229 | -8 | -0.6% | 3,843,800 |
| 2022/12/27 | 1,212 | 1,255 | 1,212 | 1,237 | +65 | +5.5% | 5,605,700 |
| 2022/12/26 | 1,160 | 1,173 | 1,156 | 1,172 | +19 | +1.6% | 1,017,800 |
| 2022/12/23 | 1,155 | 1,162 | 1,141 | 1,153 | -7 | -0.6% | 1,033,600 |
| 2022/12/22 | 1,146 | 1,160 | 1,137 | 1,160 | +19 | +1.7% | 1,527,200 |
| 2022/12/21 | 1,132 | 1,145 | 1,110 | 1,141 | +6 | +0.5% | 1,621,100 |
| 2022/12/20 | 1,170 | 1,188 | 1,123 | 1,135 | -28 | -2.4% | 2,648,500 |
| 2022/12/19 | 1,163 | 1,168 | 1,153 | 1,163 | -1 | -0.1% | 1,325,900 |
| 2022/12/16 | 1,157 | 1,165 | 1,151 | 1,164 | +10 | +0.9% | 1,506,800 |
| 2022/12/15 | 1,146 | 1,162 | 1,136 | 1,154 | +17 | +1.5% | 1,282,000 |
| 2022/12/14 | 1,154 | 1,160 | 1,132 | 1,137 | -25 | -2.2% | 1,505,700 |
| 2022/12/13 | 1,166 | 1,168 | 1,152 | 1,162 | -2 | -0.2% | 1,012,600 |
| 2022/12/12 | 1,158 | 1,165 | 1,142 | 1,164 | +3 | +0.3% | 1,354,800 |
| 2022/12/09 | 1,164 | 1,178 | 1,158 | 1,161 | -1 | -0.1% | 1,576,700 |
| 2022/12/08 | 1,150 | 1,165 | 1,140 | 1,162 | +16 | +1.4% | 1,541,000 |
| 2022/12/07 | 1,128 | 1,151 | 1,121 | 1,146 | +23 | +2% | 1,290,000 |
| 2022/12/06 | 1,129 | 1,135 | 1,111 | 1,123 | +3 | +0.3% | 875,100 |
| 2022/12/05 | 1,114 | 1,128 | 1,106 | 1,120 | +8 | +0.7% | 1,143,000 |
| 2022/12/02 | 1,135 | 1,135 | 1,108 | 1,112 | -31 | -2.7% | 1,545,500 |
| 2022/12/01 | 1,147 | 1,159 | 1,139 | 1,143 | -16 | -1.4% | 1,300,500 |
| 2022/11/30 | 1,153 | 1,181 | 1,153 | 1,159 | -4 | -0.3% | 1,746,000 |
| 2022/11/29 | 1,138 | 1,166 | 1,127 | 1,163 | +31 | +2.7% | 1,531,800 |
| 2022/11/28 | 1,149 | 1,157 | 1,128 | 1,132 | -2 | -0.2% | 1,171,200 |
| 2022/11/25 | 1,139 | 1,139 | 1,129 | 1,134 | -1 | -0.1% | 633,300 |
| 2022/11/24 | 1,131 | 1,147 | 1,128 | 1,135 | +2 | +0.2% | 986,600 |
| 2022/11/22 | 1,131 | 1,143 | 1,128 | 1,133 | +10 | +0.9% | 1,231,400 |
| 2022/11/21 | 1,128 | 1,134 | 1,113 | 1,123 | +2 | +0.2% | 914,300 |
551～
600
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
