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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,080 | 2,093 | 2,052.5 | 2,069.5 | -7.5 | -0.4% | 1,566,900 |
| 2025/02/14 | 2,068.5 | 2,080 | 2,058.5 | 2,077 | -5 | -0.2% | 1,121,500 |
| 2025/02/13 | 2,087 | 2,092.5 | 2,056 | 2,082 | +4.5 | +0.2% | 1,329,600 |
| 2025/02/12 | 2,100.5 | 2,104 | 2,066 | 2,077.5 | -19 | -0.9% | 938,500 |
| 2025/02/10 | 2,075 | 2,097.5 | 2,062 | 2,096.5 | +1 | ±0% | 842,500 |
| 2025/02/07 | 2,096 | 2,111 | 2,071 | 2,095.5 | -0.5 | ±0% | 886,900 |
| 2025/02/06 | 2,115 | 2,137 | 2,090.5 | 2,096 | -15.5 | -0.7% | 1,357,800 |
| 2025/02/05 | 2,193 | 2,201 | 2,103.5 | 2,111.5 | -77.5 | -3.5% | 2,118,000 |
| 2025/02/04 | 2,190 | 2,212.5 | 2,171.5 | 2,189 | +38 | +1.8% | 1,362,900 |
| 2025/02/03 | 2,141.5 | 2,162 | 2,128 | 2,151 | -33.5 | -1.5% | 1,408,200 |
| 2025/01/31 | 2,181 | 2,187.5 | 2,166 | 2,184.5 | +4 | +0.2% | 994,700 |
| 2025/01/30 | 2,151.5 | 2,193 | 2,142 | 2,180.5 | +32.5 | +1.5% | 1,605,600 |
| 2025/01/29 | 2,104 | 2,154.5 | 2,100 | 2,148 | +44 | +2.1% | 1,231,900 |
| 2025/01/28 | 2,100 | 2,141.5 | 2,092 | 2,104 | +24.5 | +1.2% | 1,541,300 |
| 2025/01/27 | 2,050 | 2,088 | 2,042 | 2,079.5 | +66.5 | +3.3% | 1,838,800 |
| 2025/01/24 | 2,080.5 | 2,086.5 | 2,010.5 | 2,013 | -61 | -2.9% | 2,239,500 |
| 2025/01/23 | 2,010.5 | 2,083.5 | 2,008 | 2,074 | +74 | +3.7% | 1,746,400 |
| 2025/01/22 | 2,013.5 | 2,032 | 2,000 | 2,000 | -6.5 | -0.3% | 1,245,300 |
| 2025/01/21 | 2,008.5 | 2,015.5 | 1,985 | 2,006.5 | +26.5 | +1.3% | 1,000,200 |
| 2025/01/20 | 1,976.5 | 1,989 | 1,960.5 | 1,980 | +4 | +0.2% | 1,081,700 |
| 2025/01/17 | 1,976 | 1,984.5 | 1,956.5 | 1,976 | -14 | -0.7% | 1,973,800 |
| 2025/01/16 | 2,008 | 2,014.5 | 1,983 | 1,990 | +3 | +0.2% | 1,766,600 |
| 2025/01/15 | 2,050 | 2,056 | 1,977 | 1,987 | -36.5 | -1.8% | 1,735,400 |
| 2025/01/14 | 2,040 | 2,044 | 1,992 | 2,023.5 | -9 | -0.4% | 1,767,000 |
| 2025/01/10 | 2,030.5 | 2,045.5 | 2,027 | 2,032.5 | +7.5 | +0.4% | 1,141,000 |
| 2025/01/09 | 2,020 | 2,057.5 | 2,018 | 2,025 | +7 | +0.3% | 1,246,700 |
| 2025/01/08 | 2,050 | 2,060.5 | 2,018 | 2,018 | -43.5 | -2.1% | 2,345,000 |
| 2025/01/07 | 2,058 | 2,117.5 | 2,058 | 2,061.5 | -19 | -0.9% | 2,365,500 |
| 2025/01/06 | 2,134 | 2,140 | 2,064.5 | 2,080.5 | -47 | -2.2% | 2,134,800 |
| 2024/12/30 | 2,160 | 2,172.5 | 2,122.5 | 2,127.5 | -33.5 | -1.6% | 2,100,800 |
| 2024/12/27 | 2,145 | 2,168 | 2,086.5 | 2,161 | +2 | +0.1% | 3,308,800 |
| 2024/12/26 | 2,018 | 2,174 | 2,010 | 2,159 | +165 | +8.3% | 6,500,100 |
| 2024/12/25 | 1,994.5 | 2,003 | 1,966.5 | 1,994 | +19 | +1% | 2,819,600 |
| 2024/12/24 | 1,990 | 2,003 | 1,955 | 1,975 | -15 | -0.8% | 2,100,000 |
| 2024/12/23 | 1,978 | 1,997.5 | 1,975 | 1,990 | +37 | +1.9% | 1,816,400 |
| 2024/12/20 | 1,950 | 1,972.5 | 1,941.5 | 1,953 | +23.5 | +1.2% | 2,318,800 |
| 2024/12/19 | 1,880.5 | 1,938.5 | 1,880.5 | 1,929.5 | +21.5 | +1.1% | 1,675,000 |
| 2024/12/18 | 1,930 | 1,936 | 1,908 | 1,908 | -10 | -0.5% | 1,219,200 |
| 2024/12/17 | 1,909.5 | 1,928.5 | 1,909.5 | 1,918 | +4.5 | +0.2% | 868,600 |
| 2024/12/16 | 1,920 | 1,921 | 1,901.5 | 1,913.5 | +17.5 | +0.9% | 980,500 |
| 2024/12/13 | 1,898 | 1,922.5 | 1,880.5 | 1,896 | -27 | -1.4% | 1,753,400 |
| 2024/12/12 | 1,940 | 1,943.5 | 1,917.5 | 1,923 | +0.5 | ±0% | 1,398,400 |
| 2024/12/11 | 1,906 | 1,934.5 | 1,900 | 1,922.5 | +29 | +1.5% | 1,717,100 |
| 2024/12/10 | 1,897 | 1,902 | 1,878.5 | 1,893.5 | +5.5 | +0.3% | 1,181,700 |
| 2024/12/09 | 1,900 | 1,903 | 1,877.5 | 1,888 | ±0 | ±0% | 1,810,600 |
| 2024/12/06 | 1,890 | 1,926 | 1,884.5 | 1,888 | +10.5 | +0.6% | 1,707,100 |
| 2024/12/05 | 1,887 | 1,907 | 1,872 | 1,877.5 | +5.5 | +0.3% | 3,076,200 |
| 2024/12/04 | 1,827 | 1,887.5 | 1,825 | 1,872 | +45 | +2.5% | 1,744,800 |
| 2024/12/03 | 1,800 | 1,830 | 1,799.5 | 1,827 | +24 | +1.3% | 1,559,800 |
| 2024/12/02 | 1,777.5 | 1,810.5 | 1,777.5 | 1,803 | +23.5 | +1.3% | 1,389,000 |
51～
100
件表示中 / 3691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 | 175,400円 | +3.9% | -18.4% | 3.08% | 14.79倍 | 1.08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 | 1,135,000円 | +31.7% | - | 2.35% | 22.27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 | 253,100円 | - | - | - | - | 2.11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 | 45,900円 | +4.6% | +13.1% | 2.83% | 11.27倍 | 0.51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 | 947,700円 | +14.1% | +5.6% | 1.16% | 20.63倍 | 2.15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
