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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,119 | 1,129 | 1,108 | 1,121 | +2 | +0.2% | 1,358,100 |
| 2022/11/17 | 1,098 | 1,127 | 1,098 | 1,119 | +24 | +2.2% | 2,170,900 |
| 2022/11/16 | 1,096 | 1,104 | 1,078 | 1,095 | -5 | -0.5% | 2,140,300 |
| 2022/11/15 | 1,116 | 1,116 | 1,096 | 1,100 | -1 | -0.1% | 1,806,600 |
| 2022/11/14 | 1,145 | 1,146 | 1,100 | 1,101 | -42 | -3.7% | 2,431,100 |
| 2022/11/11 | 1,168 | 1,169 | 1,128 | 1,143 | -19 | -1.6% | 4,019,700 |
| 2022/11/10 | 1,150 | 1,168 | 1,150 | 1,162 | +2 | +0.2% | 2,094,600 |
| 2022/11/09 | 1,168 | 1,171 | 1,148 | 1,160 | -8 | -0.7% | 1,660,700 |
| 2022/11/08 | 1,188 | 1,197 | 1,164 | 1,168 | -14 | -1.2% | 2,149,500 |
| 2022/11/07 | 1,201 | 1,205 | 1,179 | 1,182 | -29 | -2.4% | 1,793,300 |
| 2022/11/04 | 1,213 | 1,232 | 1,210 | 1,211 | -10 | -0.8% | 1,314,100 |
| 2022/11/02 | 1,199 | 1,236 | 1,194 | 1,221 | +19 | +1.6% | 2,533,800 |
| 2022/11/01 | 1,200 | 1,202 | 1,181 | 1,202 | ±0 | ±0% | 1,365,200 |
| 2022/10/31 | 1,180 | 1,202 | 1,177 | 1,202 | +28 | +2.4% | 1,826,800 |
| 2022/10/28 | 1,178 | 1,192 | 1,172 | 1,174 | -3 | -0.3% | 2,999,300 |
| 2022/10/27 | 1,182 | 1,184 | 1,167 | 1,177 | +5 | +0.4% | 1,905,300 |
| 2022/10/26 | 1,177 | 1,181 | 1,160 | 1,172 | -3 | -0.3% | 1,851,800 |
| 2022/10/25 | 1,166 | 1,182 | 1,151 | 1,175 | +9 | +0.8% | 2,076,400 |
| 2022/10/24 | 1,215 | 1,218 | 1,161 | 1,166 | -45 | -3.7% | 2,582,100 |
| 2022/10/21 | 1,240 | 1,247 | 1,207 | 1,211 | -38 | -3% | 2,762,000 |
| 2022/10/20 | 1,196 | 1,256 | 1,193 | 1,249 | +47 | +3.9% | 3,844,000 |
| 2022/10/19 | 1,219 | 1,220 | 1,197 | 1,202 | -23 | -1.9% | 3,390,700 |
| 2022/10/18 | 1,207 | 1,240 | 1,204 | 1,225 | +30 | +2.5% | 3,063,600 |
| 2022/10/17 | 1,183 | 1,206 | 1,175 | 1,195 | +25 | +2.1% | 2,570,000 |
| 2022/10/14 | 1,169 | 1,172 | 1,151 | 1,170 | +10 | +0.9% | 2,907,300 |
| 2022/10/13 | 1,180 | 1,185 | 1,148 | 1,160 | -22 | -1.9% | 3,001,500 |
| 2022/10/12 | 1,200 | 1,219 | 1,139 | 1,182 | -35 | -2.9% | 4,986,000 |
| 2022/10/11 | 1,200 | 1,245 | 1,200 | 1,217 | +17 | +1.4% | 2,834,000 |
| 2022/10/07 | 1,175 | 1,206 | 1,172 | 1,200 | +3 | +0.3% | 1,839,300 |
| 2022/10/06 | 1,189 | 1,215 | 1,185 | 1,197 | +8 | +0.7% | 2,400,900 |
| 2022/10/05 | 1,202 | 1,209 | 1,179 | 1,189 | -8 | -0.7% | 1,438,100 |
| 2022/10/04 | 1,175 | 1,212 | 1,169 | 1,197 | +42 | +3.6% | 2,365,000 |
| 2022/10/03 | 1,165 | 1,171 | 1,131 | 1,155 | -21 | -1.8% | 2,180,300 |
| 2022/09/30 | 1,173 | 1,192 | 1,169 | 1,176 | -7 | -0.6% | 2,006,200 |
| 2022/09/29 | 1,175 | 1,188 | 1,163 | 1,183 | +34 | +3% | 2,180,600 |
| 2022/09/28 | 1,183 | 1,183 | 1,114 | 1,149 | -45 | -3.8% | 3,973,300 |
| 2022/09/27 | 1,184 | 1,204 | 1,172 | 1,194 | +4 | +0.3% | 1,489,600 |
| 2022/09/26 | 1,205 | 1,214 | 1,187 | 1,190 | -12 | -1% | 1,608,400 |
| 2022/09/22 | 1,191 | 1,205 | 1,188 | 1,202 | +1 | +0.1% | 1,023,400 |
| 2022/09/21 | 1,198 | 1,206 | 1,184 | 1,201 | -2 | -0.2% | 1,102,800 |
| 2022/09/20 | 1,210 | 1,215 | 1,192 | 1,203 | +4 | +0.3% | 1,346,400 |
| 2022/09/16 | 1,203 | 1,208 | 1,191 | 1,199 | -9 | -0.7% | 2,114,400 |
| 2022/09/15 | 1,220 | 1,222 | 1,199 | 1,208 | -3 | -0.2% | 1,157,400 |
| 2022/09/14 | 1,198 | 1,223 | 1,195 | 1,211 | -9 | -0.7% | 1,881,900 |
| 2022/09/13 | 1,217 | 1,224 | 1,195 | 1,220 | +2 | +0.2% | 1,475,400 |
| 2022/09/12 | 1,209 | 1,246 | 1,201 | 1,218 | +31 | +2.6% | 2,717,900 |
| 2022/09/09 | 1,186 | 1,195 | 1,175 | 1,187 | +8 | +0.7% | 1,726,900 |
| 2022/09/08 | 1,158 | 1,182 | 1,152 | 1,179 | +38 | +3.3% | 1,972,700 |
| 2022/09/07 | 1,124 | 1,145 | 1,120 | 1,141 | +17 | +1.5% | 1,604,600 |
| 2022/09/06 | 1,130 | 1,133 | 1,108 | 1,124 | -3 | -0.3% | 1,048,000 |
601～
650
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
