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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,769 | 1,769 | 1,725 | 1,738 | -25 | -1.4% | 1,639,800 |
| 2018/09/28 | 1,765 | 1,786 | 1,753 | 1,763 | +16 | +0.9% | 1,201,600 |
| 2018/09/27 | 1,743 | 1,767 | 1,734 | 1,747 | ±0 | ±0% | 1,259,900 |
| 2018/09/26 | 1,711 | 1,758 | 1,711 | 1,747 | +45 | +2.6% | 1,451,500 |
| 2018/09/25 | 1,681 | 1,703 | 1,674 | 1,702 | +15 | +0.9% | 1,259,800 |
| 2018/09/21 | 1,662 | 1,691 | 1,654 | 1,687 | +30 | +1.8% | 1,668,900 |
| 2018/09/20 | 1,664 | 1,675 | 1,652 | 1,657 | +3 | +0.2% | 1,452,300 |
| 2018/09/19 | 1,632 | 1,668 | 1,632 | 1,654 | +33 | +2% | 2,122,500 |
| 2018/09/18 | 1,570 | 1,630 | 1,567 | 1,621 | +25 | +1.6% | 2,542,900 |
| 2018/09/14 | 1,619 | 1,619 | 1,592 | 1,596 | -17 | -1.1% | 1,447,100 |
| 2018/09/13 | 1,590 | 1,624 | 1,587 | 1,613 | +29 | +1.8% | 1,029,400 |
| 2018/09/12 | 1,561 | 1,584 | 1,553 | 1,584 | +12 | +0.8% | 874,000 |
| 2018/09/11 | 1,568 | 1,575 | 1,562 | 1,572 | +7 | +0.4% | 579,500 |
| 2018/09/10 | 1,560 | 1,575 | 1,556 | 1,565 | +5 | +0.3% | 585,000 |
| 2018/09/07 | 1,550 | 1,566 | 1,537 | 1,560 | -4 | -0.3% | 1,161,900 |
| 2018/09/06 | 1,588 | 1,589 | 1,559 | 1,564 | -33 | -2.1% | 880,400 |
| 2018/09/05 | 1,607 | 1,608 | 1,588 | 1,597 | -19 | -1.2% | 1,289,700 |
| 2018/09/04 | 1,605 | 1,623 | 1,592 | 1,616 | +23 | +1.4% | 1,071,600 |
| 2018/09/03 | 1,591 | 1,597 | 1,581 | 1,593 | +13 | +0.8% | 651,600 |
| 2018/08/31 | 1,579 | 1,591 | 1,574 | 1,580 | -7 | -0.4% | 1,166,500 |
| 2018/08/30 | 1,603 | 1,610 | 1,578 | 1,587 | -12 | -0.8% | 1,231,800 |
| 2018/08/29 | 1,618 | 1,621 | 1,596 | 1,599 | -27 | -1.7% | 987,000 |
| 2018/08/28 | 1,629 | 1,657 | 1,622 | 1,626 | +3 | +0.2% | 1,257,500 |
| 2018/08/27 | 1,620 | 1,636 | 1,620 | 1,623 | +3 | +0.2% | 699,800 |
| 2018/08/24 | 1,623 | 1,639 | 1,613 | 1,620 | -2 | -0.1% | 787,400 |
| 2018/08/23 | 1,614 | 1,627 | 1,605 | 1,622 | +14 | +0.9% | 706,200 |
| 2018/08/22 | 1,596 | 1,609 | 1,586 | 1,608 | +9 | +0.6% | 525,400 |
| 2018/08/21 | 1,586 | 1,603 | 1,585 | 1,599 | +13 | +0.8% | 677,400 |
| 2018/08/20 | 1,592 | 1,595 | 1,580 | 1,586 | -5 | -0.3% | 476,400 |
| 2018/08/17 | 1,596 | 1,604 | 1,586 | 1,591 | +5 | +0.3% | 684,800 |
| 2018/08/16 | 1,595 | 1,596 | 1,568 | 1,586 | -16 | -1% | 1,255,500 |
| 2018/08/15 | 1,635 | 1,645 | 1,599 | 1,602 | -24 | -1.5% | 924,000 |
| 2018/08/14 | 1,624 | 1,633 | 1,612 | 1,626 | +15 | +0.9% | 743,100 |
| 2018/08/13 | 1,635 | 1,639 | 1,598 | 1,611 | -32 | -1.9% | 923,400 |
| 2018/08/10 | 1,670 | 1,670 | 1,638 | 1,643 | -18 | -1.1% | 812,400 |
| 2018/08/09 | 1,670 | 1,670 | 1,650 | 1,661 | +5 | +0.3% | 673,300 |
| 2018/08/08 | 1,638 | 1,672 | 1,632 | 1,656 | +23 | +1.4% | 971,600 |
| 2018/08/07 | 1,631 | 1,638 | 1,621 | 1,633 | +12 | +0.7% | 550,800 |
| 2018/08/06 | 1,623 | 1,630 | 1,619 | 1,621 | ±0 | ±0% | 474,000 |
| 2018/08/03 | 1,619 | 1,627 | 1,611 | 1,621 | +1 | +0.1% | 733,700 |
| 2018/08/02 | 1,632 | 1,648 | 1,616 | 1,620 | -14 | -0.9% | 812,200 |
| 2018/08/01 | 1,631 | 1,642 | 1,620 | 1,634 | -1 | -0.1% | 1,005,700 |
| 2018/07/31 | 1,647 | 1,652 | 1,626 | 1,635 | -18 | -1.1% | 922,600 |
| 2018/07/30 | 1,653 | 1,657 | 1,638 | 1,653 | -4 | -0.2% | 544,400 |
| 2018/07/27 | 1,650 | 1,660 | 1,644 | 1,657 | +11 | +0.7% | 641,600 |
| 2018/07/26 | 1,639 | 1,651 | 1,627 | 1,646 | +13 | +0.8% | 613,200 |
| 2018/07/25 | 1,639 | 1,644 | 1,628 | 1,633 | -1 | -0.1% | 652,000 |
| 2018/07/24 | 1,656 | 1,657 | 1,625 | 1,634 | -2 | -0.1% | 624,700 |
| 2018/07/23 | 1,623 | 1,639 | 1,620 | 1,636 | +4 | +0.2% | 604,000 |
| 2018/07/20 | 1,633 | 1,640 | 1,615 | 1,632 | ±0 | ±0% | 757,300 |
1651～
1700
件表示中 / 3737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 | 197,300円 | +3.9% | -18.4% | 2.74% | 16.47倍 | 1.21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 | 256,600円 | - | - | - | - | 2.14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 |
| 丸井Ｇ | 292,000円 | +7.1% | +5.2% | 4.49% | 18.72倍 | 2.13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 |
| ヤマダＨＤ | 46,300円 | +4.2% | +7.2% | 3.67% | 11.54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 | 404,500円 | +11.7% | -17.5% | 0.40% | 26.25倍 | 2.79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
