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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 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 |
701～
750
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
