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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,137 | 1,138 | 1,107 | 1,117 | -31 | -2.7% | 2,442,900 |
| 2022/06/23 | 1,136 | 1,154 | 1,135 | 1,148 | +16 | +1.4% | 945,100 |
| 2022/06/22 | 1,142 | 1,142 | 1,117 | 1,132 | -1 | -0.1% | 1,137,000 |
| 2022/06/21 | 1,124 | 1,146 | 1,122 | 1,133 | +17 | +1.5% | 1,291,000 |
| 2022/06/20 | 1,124 | 1,126 | 1,098 | 1,116 | -8 | -0.7% | 1,269,600 |
| 2022/06/17 | 1,101 | 1,136 | 1,101 | 1,124 | -10 | -0.9% | 1,581,700 |
| 2022/06/16 | 1,131 | 1,158 | 1,129 | 1,134 | +21 | +1.9% | 1,854,900 |
| 2022/06/15 | 1,153 | 1,178 | 1,109 | 1,113 | -27 | -2.4% | 3,137,000 |
| 2022/06/14 | 1,145 | 1,150 | 1,123 | 1,140 | -19 | -1.6% | 1,873,900 |
| 2022/06/13 | 1,144 | 1,165 | 1,138 | 1,159 | ±0 | ±0% | 2,017,100 |
| 2022/06/10 | 1,154 | 1,175 | 1,143 | 1,159 | +8 | +0.7% | 3,072,800 |
| 2022/06/09 | 1,144 | 1,159 | 1,142 | 1,151 | +11 | +1% | 1,954,300 |
| 2022/06/08 | 1,144 | 1,145 | 1,131 | 1,140 | +9 | +0.8% | 2,114,600 |
| 2022/06/07 | 1,131 | 1,145 | 1,127 | 1,131 | -1 | -0.1% | 1,849,700 |
| 2022/06/06 | 1,084 | 1,136 | 1,080 | 1,132 | +51 | +4.7% | 3,242,000 |
| 2022/06/03 | 1,085 | 1,085 | 1,063 | 1,081 | +10 | +0.9% | 2,134,900 |
| 2022/06/02 | 1,077 | 1,081 | 1,057 | 1,071 | +10 | +0.9% | 2,278,900 |
| 2022/06/01 | 1,050 | 1,066 | 1,044 | 1,061 | +20 | +1.9% | 1,685,700 |
| 2022/05/31 | 1,044 | 1,056 | 1,029 | 1,041 | -3 | -0.3% | 1,885,400 |
| 2022/05/30 | 1,081 | 1,082 | 1,042 | 1,044 | -26 | -2.4% | 2,758,100 |
| 2022/05/27 | 1,030 | 1,075 | 1,029 | 1,070 | +48 | +4.7% | 3,251,800 |
| 2022/05/26 | 998 | 1,033 | 995 | 1,022 | +34 | +3.4% | 2,284,400 |
| 2022/05/25 | 987 | 997 | 982 | 988 | -2 | -0.2% | 971,300 |
| 2022/05/24 | 1,005 | 1,006 | 986 | 990 | -11 | -1.1% | 1,224,300 |
| 2022/05/23 | 1,002 | 1,007 | 987 | 1,001 | +6 | +0.6% | 1,173,000 |
| 2022/05/20 | 982 | 1,005 | 979 | 995 | +7 | +0.7% | 1,069,800 |
| 2022/05/19 | 973 | 990 | 969 | 988 | -18 | -1.8% | 1,359,500 |
| 2022/05/18 | 1,001 | 1,007 | 993 | 1,006 | +2 | +0.2% | 1,569,200 |
| 2022/05/17 | 987 | 1,007 | 978 | 1,004 | +17 | +1.7% | 1,501,900 |
| 2022/05/16 | 1,005 | 1,005 | 981 | 987 | -13 | -1.3% | 1,271,200 |
| 2022/05/13 | 970 | 1,002 | 966 | 1,000 | +33 | +3.4% | 1,592,100 |
| 2022/05/12 | 960 | 973 | 956 | 967 | -2 | -0.2% | 1,009,300 |
| 2022/05/11 | 985 | 985 | 962 | 969 | -21 | -2.1% | 1,199,200 |
| 2022/05/10 | 1,000 | 1,001 | 975 | 990 | -10 | -1% | 1,778,900 |
| 2022/05/09 | 1,008 | 1,015 | 994 | 1,000 | -18 | -1.8% | 1,984,500 |
| 2022/05/06 | 1,005 | 1,020 | 988 | 1,018 | +18 | +1.8% | 2,609,800 |
| 2022/05/02 | 976 | 1,007 | 967 | 1,000 | +27 | +2.8% | 1,783,800 |
| 2022/04/28 | 969 | 977 | 960 | 973 | -1 | -0.1% | 1,541,500 |
| 2022/04/27 | 939 | 977 | 937 | 974 | +20 | +2.1% | 2,148,600 |
| 2022/04/26 | 934 | 955 | 931 | 954 | +20 | +2.1% | 1,739,000 |
| 2022/04/25 | 950 | 950 | 930 | 934 | -33 | -3.4% | 1,641,500 |
| 2022/04/22 | 967 | 971 | 955 | 967 | -8 | -0.8% | 1,155,500 |
| 2022/04/21 | 970 | 983 | 966 | 975 | -2 | -0.2% | 1,493,400 |
| 2022/04/20 | 982 | 987 | 969 | 977 | +7 | +0.7% | 1,269,500 |
| 2022/04/19 | 978 | 979 | 962 | 970 | +5 | +0.5% | 1,432,100 |
| 2022/04/18 | 931 | 972 | 931 | 965 | +32 | +3.4% | 2,720,600 |
| 2022/04/15 | 953 | 955 | 931 | 933 | -19 | -2% | 2,166,700 |
| 2022/04/14 | 947 | 960 | 940 | 952 | +9 | +1% | 2,508,100 |
| 2022/04/13 | 964 | 965 | 911 | 943 | -49 | -4.9% | 6,444,800 |
| 2022/04/12 | 967 | 994 | 967 | 992 | +18 | +1.8% | 2,681,200 |
701～
750
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
