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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,971 | 2,004 | 1,956 | 1,988 | +4 | +0.2% | 1,207,600 |
| 2017/12/14 | 1,988 | 1,995 | 1,973 | 1,984 | +6 | +0.3% | 958,800 |
| 2017/12/13 | 1,968 | 1,987 | 1,960 | 1,978 | +14 | +0.7% | 1,218,400 |
| 2017/12/12 | 1,969 | 1,982 | 1,957 | 1,964 | -8 | -0.4% | 1,030,300 |
| 2017/12/11 | 1,977 | 1,985 | 1,952 | 1,972 | +6 | +0.3% | 1,247,600 |
| 2017/12/08 | 1,944 | 1,967 | 1,939 | 1,966 | -1 | -0.1% | 2,069,500 |
| 2017/12/07 | 1,922 | 1,974 | 1,918 | 1,967 | +62 | +3.3% | 1,582,900 |
| 2017/12/06 | 1,911 | 1,932 | 1,893 | 1,905 | -29 | -1.5% | 1,533,900 |
| 2017/12/05 | 1,918 | 1,952 | 1,911 | 1,934 | +2 | +0.1% | 1,262,400 |
| 2017/12/04 | 1,950 | 1,989 | 1,927 | 1,932 | +33 | +1.7% | 1,977,300 |
| 2017/12/01 | 1,900 | 1,904 | 1,876 | 1,899 | +4 | +0.2% | 1,287,900 |
| 2017/11/30 | 1,853 | 1,922 | 1,853 | 1,895 | +64 | +3.5% | 3,022,500 |
| 2017/11/29 | 1,796 | 1,840 | 1,796 | 1,831 | +64 | +3.6% | 1,277,700 |
| 2017/11/28 | 1,769 | 1,788 | 1,754 | 1,767 | -17 | -1% | 1,153,600 |
| 2017/11/27 | 1,781 | 1,788 | 1,761 | 1,784 | +11 | +0.6% | 1,124,600 |
| 2017/11/24 | 1,773 | 1,782 | 1,768 | 1,773 | -7 | -0.4% | 754,200 |
| 2017/11/22 | 1,795 | 1,799 | 1,778 | 1,780 | -7 | -0.4% | 1,147,000 |
| 2017/11/21 | 1,773 | 1,810 | 1,768 | 1,787 | +35 | +2% | 1,617,700 |
| 2017/11/20 | 1,758 | 1,763 | 1,744 | 1,752 | -10 | -0.6% | 900,500 |
| 2017/11/17 | 1,780 | 1,791 | 1,747 | 1,762 | +10 | +0.6% | 1,667,800 |
| 2017/11/16 | 1,715 | 1,762 | 1,713 | 1,752 | +31 | +1.8% | 1,400,800 |
| 2017/11/15 | 1,736 | 1,739 | 1,702 | 1,721 | -20 | -1.1% | 1,286,300 |
| 2017/11/14 | 1,750 | 1,761 | 1,738 | 1,741 | -18 | -1% | 859,000 |
| 2017/11/13 | 1,780 | 1,782 | 1,753 | 1,759 | -36 | -2% | 1,000,400 |
| 2017/11/10 | 1,786 | 1,800 | 1,775 | 1,795 | -1 | -0.1% | 1,823,000 |
| 2017/11/09 | 1,773 | 1,849 | 1,772 | 1,796 | +46 | +2.6% | 3,628,000 |
| 2017/11/08 | 1,749 | 1,751 | 1,717 | 1,750 | -4 | -0.2% | 1,235,100 |
| 2017/11/07 | 1,711 | 1,767 | 1,708 | 1,754 | +43 | +2.5% | 1,720,700 |
| 2017/11/06 | 1,718 | 1,728 | 1,706 | 1,711 | -1 | -0.1% | 1,056,600 |
| 2017/11/02 | 1,729 | 1,729 | 1,705 | 1,712 | +28 | +1.7% | 1,484,800 |
| 2017/11/01 | 1,699 | 1,702 | 1,678 | 1,684 | +16 | +1% | 1,605,200 |
| 2017/10/31 | 1,645 | 1,673 | 1,624 | 1,668 | ±0 | ±0% | 1,439,000 |
| 2017/10/30 | 1,693 | 1,693 | 1,652 | 1,668 | -33 | -1.9% | 2,357,500 |
| 2017/10/27 | 1,672 | 1,703 | 1,666 | 1,701 | +43 | +2.6% | 1,317,800 |
| 2017/10/26 | 1,691 | 1,705 | 1,656 | 1,658 | -43 | -2.5% | 1,722,300 |
| 2017/10/25 | 1,731 | 1,739 | 1,696 | 1,701 | -34 | -2% | 1,578,600 |
| 2017/10/24 | 1,720 | 1,735 | 1,717 | 1,735 | +12 | +0.7% | 701,300 |
| 2017/10/23 | 1,740 | 1,743 | 1,720 | 1,723 | +11 | +0.6% | 812,500 |
| 2017/10/20 | 1,710 | 1,720 | 1,697 | 1,712 | -3 | -0.2% | 1,229,300 |
| 2017/10/19 | 1,748 | 1,749 | 1,710 | 1,715 | -26 | -1.5% | 1,130,900 |
| 2017/10/18 | 1,717 | 1,757 | 1,717 | 1,741 | +46 | +2.7% | 1,943,300 |
| 2017/10/17 | 1,699 | 1,708 | 1,683 | 1,695 | +9 | +0.5% | 881,800 |
| 2017/10/16 | 1,680 | 1,713 | 1,673 | 1,686 | +14 | +0.8% | 1,595,300 |
| 2017/10/13 | 1,635 | 1,675 | 1,635 | 1,672 | +37 | +2.3% | 2,219,000 |
| 2017/10/12 | 1,590 | 1,638 | 1,587 | 1,635 | +49 | +3.1% | 2,285,300 |
| 2017/10/11 | 1,607 | 1,607 | 1,556 | 1,586 | -21 | -1.3% | 1,990,400 |
| 2017/10/10 | 1,635 | 1,636 | 1,576 | 1,607 | +12 | +0.8% | 2,408,300 |
| 2017/10/06 | 1,600 | 1,604 | 1,582 | 1,595 | ±0 | ±0% | 748,500 |
| 2017/10/05 | 1,590 | 1,603 | 1,588 | 1,595 | +9 | +0.6% | 956,400 |
| 2017/10/04 | 1,585 | 1,600 | 1,583 | 1,586 | +10 | +0.6% | 1,253,700 |
1801～
1850
件表示中 / 3693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 | 174,100円 | +3.9% | -18.4% | 3.10% | 14.64倍 | 1.07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 |
| ツルハＨＤ | 1,133,500円 | +31.7% | - | 2.36% | 22.25倍 | 1.97倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 253,000円 | - | - | - | - | 2.12倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ヤマダＨＤ | 46,300円 | +4.6% | +13.1% | 2.81% | 11.37倍 | 0.52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 |
| ヤオコー | 967,600円 | +14.1% | +5.6% | 1.14% | 21.07倍 | 2.20倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
市場注目の銘柄
チャート関連のコラム
