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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 1,303 | 1,332 | 1,300 | 1,322 | +39 | +3% | 2,901,400 |
| 2023/03/30 | 1,259 | 1,289 | 1,246 | 1,283 | +23 | +1.8% | 1,937,000 |
| 2023/03/29 | 1,239 | 1,262 | 1,233 | 1,260 | +46 | +3.8% | 2,725,100 |
| 2023/03/28 | 1,234 | 1,239 | 1,206 | 1,214 | +2 | +0.2% | 1,572,700 |
| 2023/03/27 | 1,223 | 1,244 | 1,208 | 1,212 | +7 | +0.6% | 1,267,600 |
| 2023/03/24 | 1,204 | 1,211 | 1,182 | 1,205 | -29 | -2.4% | 3,376,700 |
| 2023/03/23 | 1,220 | 1,234 | 1,217 | 1,234 | +3 | +0.2% | 954,600 |
| 2023/03/22 | 1,245 | 1,247 | 1,213 | 1,231 | +13 | +1.1% | 1,353,800 |
| 2023/03/20 | 1,268 | 1,268 | 1,216 | 1,218 | -50 | -3.9% | 1,539,800 |
| 2023/03/17 | 1,255 | 1,281 | 1,247 | 1,268 | +17 | +1.4% | 1,992,200 |
| 2023/03/16 | 1,235 | 1,255 | 1,225 | 1,251 | -11 | -0.9% | 1,635,200 |
| 2023/03/15 | 1,276 | 1,287 | 1,255 | 1,262 | +11 | +0.9% | 1,515,800 |
| 2023/03/14 | 1,279 | 1,280 | 1,248 | 1,251 | -63 | -4.8% | 1,765,600 |
| 2023/03/13 | 1,332 | 1,335 | 1,302 | 1,314 | -24 | -1.8% | 1,381,200 |
| 2023/03/10 | 1,359 | 1,359 | 1,333 | 1,338 | -21 | -1.5% | 1,673,000 |
| 2023/03/09 | 1,350 | 1,367 | 1,345 | 1,359 | +6 | +0.4% | 1,301,900 |
| 2023/03/08 | 1,301 | 1,358 | 1,300 | 1,353 | +56 | +4.3% | 2,246,200 |
| 2023/03/07 | 1,290 | 1,300 | 1,283 | 1,297 | +9 | +0.7% | 1,417,600 |
| 2023/03/06 | 1,289 | 1,295 | 1,282 | 1,288 | -1 | -0.1% | 733,300 |
| 2023/03/03 | 1,278 | 1,295 | 1,276 | 1,289 | +8 | +0.6% | 1,204,300 |
| 2023/03/02 | 1,273 | 1,286 | 1,267 | 1,281 | +17 | +1.3% | 1,415,100 |
| 2023/03/01 | 1,255 | 1,264 | 1,246 | 1,264 | ±0 | ±0% | 993,200 |
| 2023/02/28 | 1,261 | 1,280 | 1,260 | 1,264 | +13 | +1% | 1,739,500 |
| 2023/02/27 | 1,241 | 1,255 | 1,235 | 1,251 | +2 | +0.2% | 1,430,100 |
| 2023/02/24 | 1,236 | 1,250 | 1,228 | 1,249 | +18 | +1.5% | 2,359,700 |
| 2023/02/22 | 1,242 | 1,245 | 1,222 | 1,231 | -16 | -1.3% | 1,530,100 |
| 2023/02/21 | 1,278 | 1,286 | 1,242 | 1,247 | -37 | -2.9% | 1,679,300 |
| 2023/02/20 | 1,261 | 1,286 | 1,256 | 1,284 | +37 | +3% | 2,203,300 |
| 2023/02/17 | 1,247 | 1,267 | 1,241 | 1,247 | +9 | +0.7% | 2,014,600 |
| 2023/02/16 | 1,220 | 1,238 | 1,220 | 1,238 | +25 | +2.1% | 1,441,900 |
| 2023/02/15 | 1,202 | 1,214 | 1,202 | 1,213 | +11 | +0.9% | 814,800 |
| 2023/02/14 | 1,206 | 1,213 | 1,196 | 1,202 | +6 | +0.5% | 735,100 |
| 2023/02/13 | 1,203 | 1,204 | 1,186 | 1,196 | -1 | -0.1% | 947,400 |
| 2023/02/10 | 1,209 | 1,212 | 1,195 | 1,197 | -12 | -1% | 1,587,600 |
| 2023/02/09 | 1,214 | 1,214 | 1,193 | 1,209 | -5 | -0.4% | 1,111,300 |
| 2023/02/08 | 1,204 | 1,215 | 1,188 | 1,214 | +8 | +0.7% | 1,459,000 |
| 2023/02/07 | 1,218 | 1,229 | 1,203 | 1,206 | -5 | -0.4% | 1,144,800 |
| 2023/02/06 | 1,206 | 1,212 | 1,189 | 1,211 | +11 | +0.9% | 1,370,500 |
| 2023/02/03 | 1,211 | 1,216 | 1,191 | 1,200 | -11 | -0.9% | 1,426,300 |
| 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 |
601～
650
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
