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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,561 | 1,580 | 1,558 | 1,576 | +21 | +1.4% | 1,437,500 |
| 2017/10/02 | 1,554 | 1,563 | 1,535 | 1,555 | ±0 | ±0% | 1,155,200 |
| 2017/09/29 | 1,560 | 1,568 | 1,549 | 1,555 | -8 | -0.5% | 992,200 |
| 2017/09/28 | 1,551 | 1,572 | 1,550 | 1,563 | +25 | +1.6% | 1,215,400 |
| 2017/09/27 | 1,539 | 1,550 | 1,527 | 1,538 | +3 | +0.2% | 827,600 |
| 2017/09/26 | 1,534 | 1,540 | 1,528 | 1,535 | +4 | +0.3% | 1,080,700 |
| 2017/09/25 | 1,530 | 1,555 | 1,524 | 1,531 | +19 | +1.3% | 1,388,600 |
| 2017/09/22 | 1,551 | 1,561 | 1,506 | 1,512 | -35 | -2.3% | 1,817,300 |
| 2017/09/21 | 1,505 | 1,557 | 1,503 | 1,547 | +61 | +4.1% | 2,432,400 |
| 2017/09/20 | 1,484 | 1,496 | 1,474 | 1,486 | -11 | -0.7% | 1,515,500 |
| 2017/09/19 | 1,461 | 1,503 | 1,459 | 1,497 | +66 | +4.6% | 1,918,300 |
| 2017/09/15 | 1,479 | 1,481 | 1,426 | 1,431 | -64 | -4.3% | 3,414,400 |
| 2017/09/14 | 1,520 | 1,520 | 1,486 | 1,495 | -28 | -1.8% | 1,623,000 |
| 2017/09/13 | 1,510 | 1,528 | 1,503 | 1,523 | +20 | +1.3% | 874,700 |
| 2017/09/12 | 1,488 | 1,511 | 1,484 | 1,503 | +32 | +2.2% | 928,600 |
| 2017/09/11 | 1,476 | 1,484 | 1,466 | 1,471 | +6 | +0.4% | 1,093,900 |
| 2017/09/08 | 1,475 | 1,480 | 1,462 | 1,465 | -18 | -1.2% | 1,635,900 |
| 2017/09/07 | 1,503 | 1,512 | 1,480 | 1,483 | -10 | -0.7% | 1,165,400 |
| 2017/09/06 | 1,487 | 1,495 | 1,481 | 1,493 | -1 | -0.1% | 737,300 |
| 2017/09/05 | 1,510 | 1,517 | 1,491 | 1,494 | -10 | -0.7% | 762,000 |
| 2017/09/04 | 1,507 | 1,516 | 1,489 | 1,504 | -6 | -0.4% | 1,059,300 |
| 2017/09/01 | 1,544 | 1,544 | 1,504 | 1,510 | -25 | -1.6% | 993,700 |
| 2017/08/31 | 1,536 | 1,551 | 1,533 | 1,535 | +4 | +0.3% | 1,034,900 |
| 2017/08/30 | 1,508 | 1,534 | 1,503 | 1,531 | +28 | +1.9% | 1,168,900 |
| 2017/08/29 | 1,506 | 1,513 | 1,502 | 1,503 | -24 | -1.6% | 1,098,200 |
| 2017/08/28 | 1,531 | 1,536 | 1,508 | 1,527 | +2 | +0.1% | 1,763,600 |
| 2017/08/25 | 1,538 | 1,541 | 1,524 | 1,525 | -9 | -0.6% | 811,500 |
| 2017/08/24 | 1,571 | 1,571 | 1,534 | 1,534 | -41 | -2.6% | 1,191,400 |
| 2017/08/23 | 1,554 | 1,578 | 1,551 | 1,575 | +40 | +2.6% | 1,411,000 |
| 2017/08/22 | 1,520 | 1,538 | 1,516 | 1,535 | +11 | +0.7% | 918,600 |
| 2017/08/21 | 1,525 | 1,529 | 1,509 | 1,524 | -2 | -0.1% | 746,100 |
| 2017/08/18 | 1,545 | 1,545 | 1,525 | 1,526 | -40 | -2.6% | 1,365,000 |
| 2017/08/17 | 1,576 | 1,582 | 1,564 | 1,566 | -14 | -0.9% | 763,400 |
| 2017/08/16 | 1,575 | 1,584 | 1,567 | 1,580 | -7 | -0.4% | 883,300 |
| 2017/08/15 | 1,588 | 1,618 | 1,585 | 1,587 | +18 | +1.1% | 1,262,300 |
| 2017/08/14 | 1,568 | 1,580 | 1,558 | 1,569 | -26 | -1.6% | 1,084,800 |
| 2017/08/10 | 1,592 | 1,598 | 1,575 | 1,595 | +10 | +0.6% | 873,100 |
| 2017/08/09 | 1,586 | 1,595 | 1,567 | 1,585 | -8 | -0.5% | 909,700 |
| 2017/08/08 | 1,585 | 1,597 | 1,576 | 1,593 | +9 | +0.6% | 828,400 |
| 2017/08/07 | 1,601 | 1,601 | 1,578 | 1,584 | -6 | -0.4% | 724,400 |
| 2017/08/04 | 1,578 | 1,596 | 1,568 | 1,590 | +12 | +0.8% | 1,021,000 |
| 2017/08/03 | 1,590 | 1,605 | 1,576 | 1,578 | -23 | -1.4% | 1,002,700 |
| 2017/08/02 | 1,610 | 1,623 | 1,601 | 1,601 | +3 | +0.2% | 962,100 |
| 2017/08/01 | 1,585 | 1,598 | 1,580 | 1,598 | +19 | +1.2% | 809,300 |
| 2017/07/31 | 1,566 | 1,589 | 1,553 | 1,579 | +10 | +0.6% | 1,379,700 |
| 2017/07/28 | 1,572 | 1,577 | 1,563 | 1,569 | +2 | +0.1% | 1,243,800 |
| 2017/07/27 | 1,560 | 1,578 | 1,554 | 1,567 | -11 | -0.7% | 1,549,700 |
| 2017/07/26 | 1,582 | 1,589 | 1,569 | 1,578 | +12 | +0.8% | 852,800 |
| 2017/07/25 | 1,592 | 1,595 | 1,550 | 1,566 | -30 | -1.9% | 1,729,500 |
| 2017/07/24 | 1,599 | 1,599 | 1,585 | 1,596 | -17 | -1.1% | 1,137,600 |
1851～
1900
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 | 174,200円 | +3.9% | -18.4% | 3.10% | 14.65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 | 1,132,500円 | +31.7% | - | 2.36% | 22.23倍 | 1.96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 | 966,500円 | +14.1% | +5.6% | 1.14% | 21.04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
