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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 1,599 | 1,606 | 1,584 | 1,597 | -2 | -0.1% | 953,800 |
| 2018/07/10 | 1,605 | 1,613 | 1,596 | 1,599 | +4 | +0.3% | 762,400 |
| 2018/07/09 | 1,602 | 1,611 | 1,589 | 1,595 | -7 | -0.4% | 895,700 |
| 2018/07/06 | 1,614 | 1,634 | 1,601 | 1,602 | -4 | -0.2% | 846,400 |
| 2018/07/05 | 1,635 | 1,636 | 1,596 | 1,606 | -42 | -2.5% | 1,332,100 |
| 2018/07/04 | 1,631 | 1,657 | 1,631 | 1,648 | +10 | +0.6% | 933,800 |
| 2018/07/03 | 1,642 | 1,673 | 1,615 | 1,638 | +8 | +0.5% | 1,554,600 |
| 2018/07/02 | 1,677 | 1,682 | 1,629 | 1,630 | -57 | -3.4% | 1,366,700 |
| 2018/06/29 | 1,720 | 1,748 | 1,681 | 1,687 | +22 | +1.3% | 2,232,900 |
| 2018/06/28 | 1,707 | 1,714 | 1,652 | 1,665 | -55 | -3.2% | 1,978,600 |
| 2018/06/27 | 1,694 | 1,726 | 1,686 | 1,720 | +16 | +0.9% | 916,300 |
| 2018/06/26 | 1,695 | 1,740 | 1,694 | 1,704 | +9 | +0.5% | 1,373,700 |
| 2018/06/25 | 1,677 | 1,711 | 1,669 | 1,695 | +22 | +1.3% | 1,080,300 |
| 2018/06/22 | 1,660 | 1,679 | 1,647 | 1,673 | -13 | -0.8% | 1,068,700 |
| 2018/06/21 | 1,688 | 1,700 | 1,664 | 1,686 | -28 | -1.6% | 1,348,500 |
| 2018/06/20 | 1,720 | 1,731 | 1,684 | 1,714 | -12 | -0.7% | 1,466,500 |
| 2018/06/19 | 1,769 | 1,777 | 1,724 | 1,726 | -64 | -3.6% | 1,215,300 |
| 2018/06/18 | 1,830 | 1,837 | 1,775 | 1,790 | -29 | -1.6% | 1,047,100 |
| 2018/06/15 | 1,795 | 1,819 | 1,781 | 1,819 | +31 | +1.7% | 1,166,300 |
| 2018/06/14 | 1,807 | 1,810 | 1,778 | 1,788 | -18 | -1% | 643,500 |
| 2018/06/13 | 1,807 | 1,815 | 1,794 | 1,806 | -1 | -0.1% | 798,400 |
| 2018/06/12 | 1,794 | 1,819 | 1,786 | 1,807 | +33 | +1.9% | 1,364,200 |
| 2018/06/11 | 1,740 | 1,802 | 1,740 | 1,774 | +47 | +2.7% | 1,255,400 |
| 2018/06/08 | 1,730 | 1,752 | 1,724 | 1,727 | -19 | -1.1% | 1,164,700 |
| 2018/06/07 | 1,750 | 1,760 | 1,740 | 1,746 | -3 | -0.2% | 948,900 |
| 2018/06/06 | 1,721 | 1,751 | 1,718 | 1,749 | +20 | +1.2% | 800,200 |
| 2018/06/05 | 1,749 | 1,752 | 1,726 | 1,729 | -3 | -0.2% | 701,100 |
| 2018/06/04 | 1,729 | 1,748 | 1,719 | 1,732 | +22 | +1.3% | 866,800 |
| 2018/06/01 | 1,700 | 1,722 | 1,691 | 1,710 | -5 | -0.3% | 988,000 |
| 2018/05/31 | 1,707 | 1,725 | 1,700 | 1,715 | +14 | +0.8% | 1,886,000 |
| 2018/05/30 | 1,695 | 1,704 | 1,683 | 1,701 | -14 | -0.8% | 816,600 |
| 2018/05/29 | 1,720 | 1,735 | 1,709 | 1,715 | -17 | -1% | 643,300 |
| 2018/05/28 | 1,733 | 1,736 | 1,717 | 1,732 | -1 | -0.1% | 659,100 |
| 2018/05/25 | 1,747 | 1,750 | 1,733 | 1,733 | -16 | -0.9% | 671,900 |
| 2018/05/24 | 1,763 | 1,772 | 1,739 | 1,749 | -4 | -0.2% | 840,400 |
| 2018/05/23 | 1,757 | 1,775 | 1,745 | 1,753 | -14 | -0.8% | 851,700 |
| 2018/05/22 | 1,778 | 1,788 | 1,760 | 1,767 | -12 | -0.7% | 927,800 |
| 2018/05/21 | 1,778 | 1,785 | 1,767 | 1,779 | -6 | -0.3% | 743,800 |
| 2018/05/18 | 1,794 | 1,795 | 1,776 | 1,785 | ±0 | ±0% | 842,000 |
| 2018/05/17 | 1,798 | 1,804 | 1,776 | 1,785 | +1 | +0.1% | 765,300 |
| 2018/05/16 | 1,797 | 1,806 | 1,778 | 1,784 | -19 | -1.1% | 929,700 |
| 2018/05/15 | 1,800 | 1,815 | 1,788 | 1,803 | ±0 | ±0% | 885,000 |
| 2018/05/14 | 1,792 | 1,809 | 1,786 | 1,803 | +11 | +0.6% | 530,100 |
| 2018/05/11 | 1,789 | 1,804 | 1,778 | 1,792 | +4 | +0.2% | 850,100 |
| 2018/05/10 | 1,796 | 1,807 | 1,780 | 1,788 | +9 | +0.5% | 698,700 |
| 2018/05/09 | 1,769 | 1,783 | 1,751 | 1,779 | +3 | +0.2% | 890,900 |
| 2018/05/08 | 1,772 | 1,798 | 1,770 | 1,776 | -4 | -0.2% | 751,000 |
| 2018/05/07 | 1,786 | 1,794 | 1,751 | 1,780 | -24 | -1.3% | 1,340,900 |
| 2018/05/02 | 1,802 | 1,814 | 1,787 | 1,804 | +21 | +1.2% | 1,393,100 |
| 2018/05/01 | 1,760 | 1,790 | 1,740 | 1,783 | +8 | +0.5% | 1,076,200 |
1751～
1800
件表示中 / 3782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 | 246,700円 | +3.9% | -18.4% | 2.19% | 20.43倍 | 1.50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 |
| コスモス薬品 | 908,800円 | +4.5% | +0.1% | 0.83% | 23.24倍 | 2.80倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 300,900円 | +10.9% | +3.9% | 0.66% | 46.26倍 | 3.83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 |
| ツルハＨＤ | 251,800円 | +31.7% | - | 2.12% | 24.75倍 | 2.18倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| 丸井Ｇ | 332,100円 | +7.1% | +5.2% | 3.94% | 21.29倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
