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 |
---|---|---|---|---|---|---|---|
2019/03/04 | 1,235 | 1,265 | 1,233 | 1,239 | +17 | +1.4% | 2,482,400 |
2019/03/01 | 1,224 | 1,234 | 1,208 | 1,222 | -11 | -0.9% | 1,499,400 |
2019/02/28 | 1,235 | 1,240 | 1,225 | 1,233 | -5 | -0.4% | 1,057,400 |
2019/02/27 | 1,225 | 1,243 | 1,225 | 1,238 | +14 | +1.1% | 1,316,800 |
2019/02/26 | 1,236 | 1,237 | 1,216 | 1,224 | -23 | -1.8% | 1,212,400 |
2019/02/25 | 1,232 | 1,247 | 1,230 | 1,247 | +16 | +1.3% | 1,713,500 |
2019/02/22 | 1,229 | 1,235 | 1,222 | 1,231 | +3 | +0.2% | 958,000 |
2019/02/21 | 1,232 | 1,237 | 1,211 | 1,228 | -5 | -0.4% | 1,050,100 |
2019/02/20 | 1,245 | 1,258 | 1,233 | 1,233 | -10 | -0.8% | 944,300 |
2019/02/19 | 1,257 | 1,262 | 1,241 | 1,243 | -20 | -1.6% | 1,176,400 |
2019/02/18 | 1,232 | 1,270 | 1,230 | 1,263 | +59 | +4.9% | 1,770,600 |
2019/02/15 | 1,200 | 1,205 | 1,184 | 1,204 | -7 | -0.6% | 1,102,800 |
2019/02/14 | 1,217 | 1,225 | 1,210 | 1,211 | -3 | -0.2% | 1,007,900 |
2019/02/13 | 1,220 | 1,227 | 1,210 | 1,214 | -1 | -0.1% | 1,432,000 |
2019/02/12 | 1,189 | 1,219 | 1,186 | 1,215 | +29 | +2.4% | 1,205,400 |
2019/02/08 | 1,199 | 1,203 | 1,186 | 1,186 | -24 | -2% | 1,207,800 |
2019/02/07 | 1,250 | 1,251 | 1,208 | 1,210 | -42 | -3.4% | 1,099,600 |
2019/02/06 | 1,274 | 1,277 | 1,252 | 1,252 | -13 | -1% | 932,800 |
2019/02/05 | 1,275 | 1,294 | 1,264 | 1,265 | +2 | +0.2% | 892,900 |
2019/02/04 | 1,240 | 1,268 | 1,234 | 1,263 | +41 | +3.4% | 1,208,200 |
2019/02/01 | 1,239 | 1,249 | 1,217 | 1,222 | -24 | -1.9% | 1,635,500 |
2019/01/31 | 1,260 | 1,278 | 1,245 | 1,246 | -1 | -0.1% | 1,281,900 |
2019/01/30 | 1,249 | 1,257 | 1,243 | 1,247 | -6 | -0.5% | 1,140,400 |
2019/01/29 | 1,240 | 1,263 | 1,238 | 1,253 | +18 | +1.5% | 1,407,800 |
2019/01/28 | 1,241 | 1,246 | 1,230 | 1,235 | -4 | -0.3% | 1,004,400 |
2019/01/25 | 1,230 | 1,251 | 1,228 | 1,239 | +13 | +1.1% | 1,193,100 |
2019/01/24 | 1,222 | 1,236 | 1,213 | 1,226 | -4 | -0.3% | 1,951,300 |
2019/01/23 | 1,235 | 1,242 | 1,228 | 1,230 | -29 | -2.3% | 1,700,600 |
2019/01/22 | 1,264 | 1,268 | 1,257 | 1,259 | +1 | +0.1% | 877,300 |
2019/01/21 | 1,267 | 1,275 | 1,258 | 1,258 | +7 | +0.6% | 862,600 |
2019/01/18 | 1,250 | 1,255 | 1,239 | 1,251 | +13 | +1.1% | 1,114,000 |
2019/01/17 | 1,257 | 1,262 | 1,229 | 1,238 | -10 | -0.8% | 1,407,700 |
2019/01/16 | 1,277 | 1,279 | 1,239 | 1,248 | -31 | -2.4% | 1,455,800 |
2019/01/15 | 1,261 | 1,292 | 1,260 | 1,279 | +2 | +0.2% | 1,282,700 |
2019/01/11 | 1,294 | 1,297 | 1,272 | 1,277 | -18 | -1.4% | 1,400,300 |
2019/01/10 | 1,308 | 1,309 | 1,291 | 1,295 | -16 | -1.2% | 1,168,700 |
2019/01/09 | 1,318 | 1,331 | 1,306 | 1,311 | +7 | +0.5% | 1,039,500 |
2019/01/08 | 1,320 | 1,321 | 1,291 | 1,304 | +3 | +0.2% | 1,327,900 |
2019/01/07 | 1,290 | 1,311 | 1,278 | 1,301 | +41 | +3.3% | 1,564,300 |
2019/01/04 | 1,230 | 1,265 | 1,225 | 1,260 | ±0 | ±0% | 1,978,100 |
2018/12/28 | 1,295 | 1,327 | 1,256 | 1,260 | -124 | -9% | 2,982,600 |
2018/12/27 | 1,386 | 1,423 | 1,367 | 1,384 | +51 | +3.8% | 1,403,700 |
2018/12/26 | 1,304 | 1,345 | 1,304 | 1,333 | +30 | +2.3% | 1,101,900 |
2018/12/25 | 1,349 | 1,351 | 1,295 | 1,303 | -76 | -5.5% | 1,579,700 |
2018/12/21 | 1,404 | 1,407 | 1,371 | 1,379 | -26 | -1.9% | 1,410,400 |
2018/12/20 | 1,443 | 1,448 | 1,391 | 1,405 | -51 | -3.5% | 1,109,400 |
2018/12/19 | 1,471 | 1,474 | 1,445 | 1,456 | -8 | -0.5% | 883,400 |
2018/12/18 | 1,470 | 1,474 | 1,448 | 1,464 | -20 | -1.3% | 1,056,100 |
2018/12/17 | 1,493 | 1,501 | 1,474 | 1,484 | -6 | -0.4% | 675,600 |
2018/12/14 | 1,496 | 1,511 | 1,484 | 1,490 | -19 | -1.3% | 1,324,900 |
1551~
1600
件表示中 / 3738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 | 199,700円 | +3.9% | -18.4% | 2.70% | 16.67倍 | 1.22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 |
ウエルシアHD | 260,100円 | - | - | - | - | 2.17倍 |
|
ドラッグ最大手。イオン子会社。25年12月にツルハHDと経営統合、11月27日に上場廃止予定 |
サンドラッグ | 453,200円 | +6.0% | +4.9% | 2.89% | 16.72倍 | 1.97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 |
ヤマダHD | 46,200円 | +4.2% | +7.2% | 3.68% | 11.51倍 | 0.49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 |
クスリのアオキ | 398,500円 | +11.7% | -17.5% | 0.40% | 25.86倍 | 2.75倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのM&Aに注力 |
市場注目の銘柄
チャート関連のコラム