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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 974 | 981 | 959 | 974 | +4 | +0.4% | 1,951,700 |
| 2022/04/08 | 982 | 984 | 949 | 970 | -8 | -0.8% | 2,433,400 |
| 2022/04/07 | 993 | 1,000 | 970 | 978 | -33 | -3.3% | 1,976,900 |
| 2022/04/06 | 1,006 | 1,015 | 1,000 | 1,011 | +4 | +0.4% | 1,291,300 |
| 2022/04/05 | 1,003 | 1,025 | 999 | 1,007 | +10 | +1% | 1,629,500 |
| 2022/04/04 | 1,000 | 1,001 | 983 | 997 | -3 | -0.3% | 1,483,500 |
| 2022/04/01 | 990 | 1,002 | 977 | 1,000 | +3 | +0.3% | 1,730,400 |
| 2022/03/31 | 988 | 1,004 | 988 | 997 | -7 | -0.7% | 2,048,000 |
| 2022/03/30 | 1,009 | 1,012 | 987 | 1,004 | -11 | -1.1% | 2,214,600 |
| 2022/03/29 | 1,019 | 1,020 | 995 | 1,015 | -2 | -0.2% | 1,250,600 |
| 2022/03/28 | 1,021 | 1,028 | 1,012 | 1,017 | -5 | -0.5% | 903,700 |
| 2022/03/25 | 1,035 | 1,045 | 1,012 | 1,022 | +14 | +1.4% | 2,004,600 |
| 2022/03/24 | 1,008 | 1,011 | 992 | 1,008 | -9 | -0.9% | 1,118,800 |
| 2022/03/23 | 1,013 | 1,019 | 1,000 | 1,017 | +13 | +1.3% | 1,232,100 |
| 2022/03/22 | 996 | 1,014 | 996 | 1,004 | +18 | +1.8% | 1,342,100 |
| 2022/03/18 | 981 | 989 | 975 | 986 | -7 | -0.7% | 1,994,200 |
| 2022/03/17 | 1,001 | 1,005 | 969 | 993 | ±0 | ±0% | 2,703,700 |
| 2022/03/16 | 971 | 998 | 962 | 993 | +26 | +2.7% | 2,478,700 |
| 2022/03/15 | 934 | 973 | 932 | 967 | +25 | +2.7% | 4,036,800 |
| 2022/03/14 | 909 | 950 | 909 | 942 | +46 | +5.1% | 4,281,800 |
| 2022/03/11 | 899 | 911 | 892 | 896 | -15 | -1.6% | 2,229,500 |
| 2022/03/10 | 895 | 927 | 895 | 911 | +39 | +4.5% | 2,624,300 |
| 2022/03/09 | 883 | 902 | 867 | 872 | -13 | -1.5% | 2,087,200 |
| 2022/03/08 | 895 | 910 | 882 | 885 | -29 | -3.2% | 2,360,900 |
| 2022/03/07 | 925 | 931 | 901 | 914 | -19 | -2% | 1,981,600 |
| 2022/03/04 | 955 | 963 | 931 | 933 | -24 | -2.5% | 2,363,500 |
| 2022/03/03 | 947 | 966 | 938 | 957 | +19 | +2% | 1,378,900 |
| 2022/03/02 | 936 | 949 | 930 | 938 | -13 | -1.4% | 2,140,900 |
| 2022/03/01 | 969 | 973 | 951 | 951 | -11 | -1.1% | 1,763,200 |
| 2022/02/28 | 972 | 980 | 958 | 962 | -2 | -0.2% | 1,640,400 |
| 2022/02/25 | 962 | 974 | 957 | 964 | -15 | -1.5% | 2,074,800 |
| 2022/02/24 | 994 | 1,007 | 967 | 979 | -23 | -2.3% | 3,410,800 |
| 2022/02/22 | 1,012 | 1,019 | 996 | 1,002 | -28 | -2.7% | 2,048,600 |
| 2022/02/21 | 1,042 | 1,043 | 1,029 | 1,030 | -25 | -2.4% | 2,202,000 |
| 2022/02/18 | 1,041 | 1,061 | 1,039 | 1,055 | -4 | -0.4% | 3,731,000 |
| 2022/02/17 | 1,071 | 1,086 | 1,055 | 1,059 | -18 | -1.7% | 4,346,700 |
| 2022/02/16 | 1,090 | 1,092 | 1,075 | 1,077 | ±0 | ±0% | 1,649,400 |
| 2022/02/15 | 1,082 | 1,097 | 1,072 | 1,077 | -15 | -1.4% | 1,872,300 |
| 2022/02/14 | 1,091 | 1,107 | 1,081 | 1,092 | -15 | -1.4% | 2,398,200 |
| 2022/02/10 | 1,101 | 1,112 | 1,091 | 1,107 | +16 | +1.5% | 1,428,500 |
| 2022/02/09 | 1,111 | 1,118 | 1,089 | 1,091 | -11 | -1% | 1,255,800 |
| 2022/02/08 | 1,079 | 1,104 | 1,079 | 1,102 | +26 | +2.4% | 1,578,400 |
| 2022/02/07 | 1,078 | 1,089 | 1,072 | 1,076 | -9 | -0.8% | 1,054,800 |
| 2022/02/04 | 1,067 | 1,088 | 1,053 | 1,085 | +15 | +1.4% | 1,810,700 |
| 2022/02/03 | 1,057 | 1,070 | 1,055 | 1,070 | +12 | +1.1% | 1,690,500 |
| 2022/02/02 | 1,019 | 1,060 | 1,015 | 1,058 | +45 | +4.4% | 2,557,100 |
| 2022/02/01 | 1,020 | 1,021 | 1,004 | 1,013 | -13 | -1.3% | 1,556,900 |
| 2022/01/31 | 1,022 | 1,030 | 1,016 | 1,026 | +4 | +0.4% | 1,171,300 |
| 2022/01/28 | 1,005 | 1,024 | 1,000 | 1,022 | +23 | +2.3% | 1,315,600 |
| 2022/01/27 | 1,002 | 1,014 | 991 | 999 | -7 | -0.7% | 2,055,900 |
751～
800
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
