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 |
|---|---|---|---|---|---|---|---|
| 2025/03/13 | 1,878 | 1,883 | 1,849 | 1,863 | +3 | +0.2% | 1,141,300 |
| 2025/03/12 | 1,893.5 | 1,908.5 | 1,852 | 1,860 | -43.5 | -2.3% | 1,919,900 |
| 2025/03/11 | 1,860 | 1,903.5 | 1,840.5 | 1,903.5 | +17 | +0.9% | 1,620,000 |
| 2025/03/10 | 1,895 | 1,895 | 1,868 | 1,886.5 | -25.5 | -1.3% | 1,645,400 |
| 2025/03/07 | 1,930 | 1,956.5 | 1,902 | 1,912 | -50 | -2.5% | 1,368,200 |
| 2025/03/06 | 1,970 | 1,976 | 1,951 | 1,962 | +25.5 | +1.3% | 908,200 |
| 2025/03/05 | 1,954.5 | 1,958 | 1,930 | 1,936.5 | +3.5 | +0.2% | 1,103,900 |
| 2025/03/04 | 1,987 | 1,996 | 1,916 | 1,933 | -77 | -3.8% | 1,967,900 |
| 2025/03/03 | 1,975 | 2,024 | 1,963.5 | 2,010 | +62 | +3.2% | 1,354,100 |
| 2025/02/28 | 1,973.5 | 1,989 | 1,935 | 1,948 | -48.5 | -2.4% | 1,600,800 |
| 2025/02/27 | 1,973 | 2,012 | 1,952 | 1,996.5 | +7 | +0.4% | 1,610,800 |
| 2025/02/26 | 1,941.5 | 1,990 | 1,940 | 1,989.5 | +39 | +2% | 2,601,300 |
| 2025/02/25 | 1,961.5 | 1,965 | 1,937 | 1,950.5 | -36.5 | -1.8% | 1,908,700 |
| 2025/02/21 | 1,945 | 1,992 | 1,940.5 | 1,987 | +26 | +1.3% | 1,369,100 |
| 2025/02/20 | 2,025 | 2,026.5 | 1,950 | 1,961 | -83 | -4.1% | 2,106,400 |
| 2025/02/19 | 2,037 | 2,054.5 | 2,032 | 2,044 | +1.5 | +0.1% | 964,300 |
| 2025/02/18 | 2,051 | 2,055.5 | 2,002.5 | 2,042.5 | -27 | -1.3% | 1,890,100 |
| 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 |
101～
150
件表示中 / 3758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 | 218,700円 | +3.9% | -18.4% | 2.47% | 18.17倍 | 1.33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 |
| ＡＢＣ マート | 296,500円 | +3.1% | +2.1% | 2.36% | 16.13倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 292,700円 | +10.9% | +3.9% | 0.68% | 45.00倍 | 3.84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 |
| 丸井Ｇ | 317,300円 | +7.1% | +5.2% | 4.13% | 20.34倍 | 2.31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 |
| サンドラッグ | 475,500円 | +6.0% | +4.9% | 2.75% | 17.55倍 | 2.06倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
