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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/04/27 | 1,768 | 1,787 | 1,766 | 1,775 | +14 | +0.8% | 1,079,000 |
| 2018/04/26 | 1,790 | 1,791 | 1,749 | 1,761 | -22 | -1.2% | 1,380,900 |
| 2018/04/25 | 1,773 | 1,788 | 1,751 | 1,783 | +3 | +0.2% | 1,173,600 |
| 2018/04/24 | 1,779 | 1,787 | 1,759 | 1,780 | +23 | +1.3% | 1,748,500 |
| 2018/04/23 | 1,724 | 1,761 | 1,724 | 1,757 | +36 | +2.1% | 1,773,900 |
| 2018/04/20 | 1,704 | 1,741 | 1,703 | 1,721 | +17 | +1% | 1,640,100 |
| 2018/04/19 | 1,717 | 1,739 | 1,693 | 1,704 | -8 | -0.5% | 1,918,800 |
| 2018/04/18 | 1,688 | 1,725 | 1,682 | 1,712 | +34 | +2% | 1,654,700 |
| 2018/04/17 | 1,656 | 1,683 | 1,654 | 1,678 | +22 | +1.3% | 1,495,200 |
| 2018/04/16 | 1,640 | 1,662 | 1,630 | 1,656 | +21 | +1.3% | 1,528,200 |
| 2018/04/13 | 1,632 | 1,640 | 1,602 | 1,635 | -6 | -0.4% | 2,510,500 |
| 2018/04/12 | 1,644 | 1,698 | 1,621 | 1,641 | -1 | -0.1% | 3,897,900 |
| 2018/04/11 | 1,610 | 1,642 | 1,574 | 1,642 | -168 | -9.3% | 7,165,800 |
| 2018/04/10 | 1,809 | 1,822 | 1,776 | 1,810 | -35 | -1.9% | 1,985,400 |
| 2018/04/09 | 1,852 | 1,866 | 1,836 | 1,845 | -8 | -0.4% | 1,017,400 |
| 2018/04/06 | 1,867 | 1,872 | 1,842 | 1,853 | -20 | -1.1% | 1,258,600 |
| 2018/04/05 | 1,871 | 1,897 | 1,855 | 1,873 | +24 | +1.3% | 1,435,800 |
| 2018/04/04 | 1,811 | 1,857 | 1,808 | 1,849 | +33 | +1.8% | 1,259,000 |
| 2018/04/03 | 1,794 | 1,822 | 1,787 | 1,816 | +12 | +0.7% | 1,356,100 |
| 2018/04/02 | 1,813 | 1,822 | 1,788 | 1,804 | -5 | -0.3% | 862,500 |
| 2018/03/30 | 1,789 | 1,813 | 1,779 | 1,809 | +38 | +2.1% | 1,076,000 |
| 2018/03/29 | 1,794 | 1,803 | 1,750 | 1,771 | -3 | -0.2% | 1,004,100 |
| 2018/03/28 | 1,745 | 1,778 | 1,740 | 1,774 | +5 | +0.3% | 1,113,500 |
| 2018/03/27 | 1,744 | 1,779 | 1,744 | 1,769 | +38 | +2.2% | 1,794,200 |
| 2018/03/26 | 1,731 | 1,737 | 1,689 | 1,731 | -19 | -1.1% | 1,729,900 |
| 2018/03/23 | 1,778 | 1,799 | 1,748 | 1,750 | -83 | -4.5% | 1,868,000 |
| 2018/03/22 | 1,818 | 1,838 | 1,816 | 1,833 | +10 | +0.5% | 854,200 |
| 2018/03/20 | 1,821 | 1,838 | 1,807 | 1,823 | -20 | -1.1% | 1,265,100 |
| 2018/03/19 | 1,858 | 1,865 | 1,834 | 1,843 | -34 | -1.8% | 1,061,900 |
| 2018/03/16 | 1,880 | 1,890 | 1,871 | 1,877 | -7 | -0.4% | 1,595,600 |
| 2018/03/15 | 1,880 | 1,899 | 1,866 | 1,884 | ±0 | ±0% | 1,255,200 |
| 2018/03/14 | 1,897 | 1,900 | 1,866 | 1,884 | -34 | -1.8% | 989,200 |
| 2018/03/13 | 1,909 | 1,918 | 1,892 | 1,918 | +5 | +0.3% | 744,800 |
| 2018/03/12 | 1,911 | 1,926 | 1,906 | 1,913 | +33 | +1.8% | 921,700 |
| 2018/03/09 | 1,908 | 1,944 | 1,876 | 1,880 | -12 | -0.6% | 1,631,900 |
| 2018/03/08 | 1,908 | 1,910 | 1,881 | 1,892 | +2 | +0.1% | 1,047,300 |
| 2018/03/07 | 1,899 | 1,918 | 1,885 | 1,890 | -26 | -1.4% | 1,075,400 |
| 2018/03/06 | 1,890 | 1,929 | 1,876 | 1,916 | +44 | +2.4% | 1,123,100 |
| 2018/03/05 | 1,850 | 1,886 | 1,849 | 1,872 | +15 | +0.8% | 1,270,000 |
| 2018/03/02 | 1,860 | 1,874 | 1,814 | 1,857 | -51 | -2.7% | 2,833,600 |
| 2018/03/01 | 1,934 | 1,938 | 1,887 | 1,908 | -43 | -2.2% | 1,553,700 |
| 2018/02/28 | 1,952 | 1,971 | 1,948 | 1,951 | -11 | -0.6% | 1,341,600 |
| 2018/02/27 | 1,963 | 1,967 | 1,939 | 1,962 | +5 | +0.3% | 826,400 |
| 2018/02/26 | 1,950 | 1,963 | 1,936 | 1,957 | +10 | +0.5% | 1,163,600 |
| 2018/02/23 | 1,974 | 1,979 | 1,934 | 1,947 | -16 | -0.8% | 1,954,200 |
1751～
1800
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
