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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,130 | 1,133 | 1,108 | 1,124 | -3 | -0.3% | 1,048,000 |
| 2022/09/05 | 1,139 | 1,150 | 1,126 | 1,127 | -12 | -1.1% | 1,214,700 |
| 2022/09/02 | 1,122 | 1,161 | 1,121 | 1,139 | +23 | +2.1% | 2,949,900 |
| 2022/09/01 | 1,101 | 1,119 | 1,099 | 1,116 | +10 | +0.9% | 1,720,100 |
| 2022/08/31 | 1,076 | 1,111 | 1,075 | 1,106 | +17 | +1.6% | 1,845,900 |
| 2022/08/30 | 1,082 | 1,091 | 1,073 | 1,089 | -1 | -0.1% | 1,249,900 |
| 2022/08/29 | 1,096 | 1,098 | 1,084 | 1,090 | -20 | -1.8% | 2,003,700 |
| 2022/08/26 | 1,103 | 1,114 | 1,099 | 1,110 | +9 | +0.8% | 1,246,300 |
| 2022/08/25 | 1,105 | 1,116 | 1,093 | 1,101 | -5 | -0.5% | 1,145,200 |
| 2022/08/24 | 1,129 | 1,129 | 1,098 | 1,106 | -17 | -1.5% | 1,347,000 |
| 2022/08/23 | 1,065 | 1,125 | 1,063 | 1,123 | +49 | +4.6% | 2,187,900 |
| 2022/08/22 | 1,071 | 1,074 | 1,066 | 1,074 | -6 | -0.6% | 819,600 |
| 2022/08/19 | 1,079 | 1,084 | 1,072 | 1,080 | +2 | +0.2% | 536,400 |
| 2022/08/18 | 1,081 | 1,085 | 1,072 | 1,078 | -8 | -0.7% | 812,400 |
| 2022/08/17 | 1,084 | 1,094 | 1,082 | 1,086 | +13 | +1.2% | 966,100 |
| 2022/08/16 | 1,082 | 1,082 | 1,069 | 1,073 | -9 | -0.8% | 794,000 |
| 2022/08/15 | 1,082 | 1,088 | 1,075 | 1,082 | -6 | -0.6% | 809,800 |
| 2022/08/12 | 1,086 | 1,088 | 1,070 | 1,088 | +18 | +1.7% | 1,027,000 |
| 2022/08/10 | 1,072 | 1,074 | 1,057 | 1,070 | -4 | -0.4% | 963,700 |
| 2022/08/09 | 1,082 | 1,091 | 1,070 | 1,074 | +2 | +0.2% | 789,200 |
| 2022/08/08 | 1,064 | 1,077 | 1,056 | 1,072 | +1 | +0.1% | 891,400 |
| 2022/08/05 | 1,067 | 1,079 | 1,066 | 1,071 | -1 | -0.1% | 917,200 |
| 2022/08/04 | 1,071 | 1,075 | 1,063 | 1,072 | +3 | +0.3% | 907,300 |
| 2022/08/03 | 1,079 | 1,079 | 1,054 | 1,069 | -14 | -1.3% | 1,221,200 |
| 2022/08/02 | 1,107 | 1,109 | 1,082 | 1,083 | -26 | -2.3% | 1,304,100 |
| 2022/08/01 | 1,100 | 1,110 | 1,083 | 1,109 | -6 | -0.5% | 1,600,500 |
| 2022/07/29 | 1,105 | 1,117 | 1,098 | 1,115 | +15 | +1.4% | 1,868,500 |
| 2022/07/28 | 1,103 | 1,104 | 1,087 | 1,100 | ±0 | ±0% | 1,193,200 |
| 2022/07/27 | 1,100 | 1,104 | 1,089 | 1,100 | -7 | -0.6% | 1,354,200 |
| 2022/07/26 | 1,098 | 1,111 | 1,098 | 1,107 | +17 | +1.6% | 1,474,900 |
| 2022/07/25 | 1,085 | 1,097 | 1,082 | 1,090 | +3 | +0.3% | 1,318,600 |
| 2022/07/22 | 1,068 | 1,094 | 1,063 | 1,087 | +13 | +1.2% | 1,457,400 |
| 2022/07/21 | 1,059 | 1,081 | 1,059 | 1,074 | +5 | +0.5% | 1,462,700 |
| 2022/07/20 | 1,060 | 1,074 | 1,052 | 1,069 | +15 | +1.4% | 1,264,600 |
| 2022/07/19 | 1,051 | 1,057 | 1,041 | 1,054 | +27 | +2.6% | 1,383,800 |
| 2022/07/15 | 1,050 | 1,051 | 1,017 | 1,027 | -28 | -2.7% | 2,001,400 |
| 2022/07/14 | 1,052 | 1,059 | 1,046 | 1,055 | +1 | +0.1% | 1,060,900 |
| 2022/07/13 | 1,045 | 1,065 | 1,042 | 1,054 | +8 | +0.8% | 1,618,600 |
| 2022/07/12 | 1,072 | 1,072 | 1,038 | 1,046 | -30 | -2.8% | 1,664,800 |
| 2022/07/11 | 1,058 | 1,087 | 1,053 | 1,076 | +35 | +3.4% | 1,888,000 |
| 2022/07/08 | 1,039 | 1,060 | 1,027 | 1,041 | +11 | +1.1% | 2,444,300 |
| 2022/07/07 | 1,049 | 1,055 | 1,006 | 1,030 | -24 | -2.3% | 3,331,700 |
| 2022/07/06 | 1,090 | 1,090 | 1,041 | 1,054 | -47 | -4.3% | 2,553,100 |
| 2022/07/05 | 1,121 | 1,121 | 1,091 | 1,101 | -6 | -0.5% | 2,061,600 |
| 2022/07/04 | 1,201 | 1,201 | 1,095 | 1,107 | -66 | -5.6% | 3,673,300 |
| 2022/07/01 | 1,160 | 1,233 | 1,160 | 1,173 | +13 | +1.1% | 4,080,500 |
| 2022/06/30 | 1,154 | 1,173 | 1,153 | 1,160 | +5 | +0.4% | 1,926,000 |
| 2022/06/29 | 1,148 | 1,158 | 1,141 | 1,155 | +7 | +0.6% | 1,575,100 |
| 2022/06/28 | 1,123 | 1,149 | 1,118 | 1,148 | +32 | +2.9% | 2,044,500 |
| 2022/06/27 | 1,140 | 1,140 | 1,105 | 1,116 | -1 | -0.1% | 2,136,100 |
651～
700
件表示中 / 3693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 | 174,200円 | +3.9% | -18.4% | 3.10% | 14.65倍 | 1.07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 | 1,130,000円 | +31.7% | - | 2.36% | 22.18倍 | 1.96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 | 253,400円 | - | - | - | - | 2.12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 | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 | 954,800円 | +14.1% | +5.6% | 1.15% | 20.79倍 | 2.17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
