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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,620 | 1,633 | 1,610 | 1,613 | -13 | -0.8% | 1,037,300 |
| 2017/07/20 | 1,615 | 1,629 | 1,609 | 1,626 | +16 | +1% | 1,062,000 |
| 2017/07/19 | 1,604 | 1,628 | 1,597 | 1,610 | +5 | +0.3% | 1,398,000 |
| 2017/07/18 | 1,601 | 1,616 | 1,592 | 1,605 | -2 | -0.1% | 1,227,600 |
| 2017/07/14 | 1,631 | 1,631 | 1,603 | 1,607 | -14 | -0.9% | 1,287,500 |
| 2017/07/13 | 1,625 | 1,628 | 1,610 | 1,621 | ±0 | ±0% | 1,539,800 |
| 2017/07/12 | 1,631 | 1,636 | 1,613 | 1,621 | -20 | -1.2% | 1,324,200 |
| 2017/07/11 | 1,640 | 1,645 | 1,632 | 1,641 | -1 | -0.1% | 1,039,400 |
| 2017/07/10 | 1,650 | 1,656 | 1,633 | 1,642 | +12 | +0.7% | 1,343,800 |
| 2017/07/07 | 1,646 | 1,656 | 1,629 | 1,630 | -36 | -2.2% | 1,478,300 |
| 2017/07/06 | 1,678 | 1,685 | 1,660 | 1,666 | -32 | -1.9% | 1,256,900 |
| 2017/07/05 | 1,716 | 1,716 | 1,683 | 1,698 | -15 | -0.9% | 1,115,500 |
| 2017/07/04 | 1,738 | 1,746 | 1,705 | 1,713 | -10 | -0.6% | 1,283,600 |
| 2017/07/03 | 1,726 | 1,740 | 1,709 | 1,723 | -1 | -0.1% | 1,609,500 |
| 2017/06/30 | 1,713 | 1,737 | 1,704 | 1,724 | -22 | -1.3% | 2,120,900 |
| 2017/06/29 | 1,700 | 1,798 | 1,692 | 1,746 | +139 | +8.6% | 4,460,300 |
| 2017/06/28 | 1,591 | 1,607 | 1,585 | 1,607 | -7 | -0.4% | 1,254,200 |
| 2017/06/27 | 1,644 | 1,658 | 1,606 | 1,614 | -19 | -1.2% | 1,592,400 |
| 2017/06/26 | 1,639 | 1,644 | 1,618 | 1,633 | -6 | -0.4% | 1,085,100 |
| 2017/06/23 | 1,626 | 1,640 | 1,618 | 1,639 | +6 | +0.4% | 1,065,900 |
| 2017/06/22 | 1,648 | 1,654 | 1,630 | 1,633 | -17 | -1% | 1,619,100 |
| 2017/06/21 | 1,681 | 1,686 | 1,644 | 1,650 | -46 | -2.7% | 1,427,600 |
| 2017/06/20 | 1,691 | 1,714 | 1,691 | 1,696 | +15 | +0.9% | 1,046,800 |
| 2017/06/19 | 1,679 | 1,696 | 1,676 | 1,681 | -1 | -0.1% | 961,700 |
| 2017/06/16 | 1,680 | 1,696 | 1,673 | 1,682 | +15 | +0.9% | 1,265,900 |
| 2017/06/15 | 1,642 | 1,673 | 1,634 | 1,667 | +21 | +1.3% | 1,291,200 |
| 2017/06/14 | 1,645 | 1,656 | 1,630 | 1,646 | +9 | +0.5% | 1,054,900 |
| 2017/06/13 | 1,651 | 1,660 | 1,635 | 1,637 | -25 | -1.5% | 1,212,100 |
| 2017/06/12 | 1,649 | 1,666 | 1,635 | 1,662 | +13 | +0.8% | 1,252,900 |
| 2017/06/09 | 1,617 | 1,655 | 1,611 | 1,649 | +47 | +2.9% | 1,857,900 |
| 2017/06/08 | 1,636 | 1,647 | 1,602 | 1,602 | -26 | -1.6% | 1,181,700 |
| 2017/06/07 | 1,619 | 1,632 | 1,596 | 1,628 | +9 | +0.6% | 844,400 |
| 2017/06/06 | 1,641 | 1,648 | 1,618 | 1,619 | -30 | -1.8% | 831,700 |
| 2017/06/05 | 1,658 | 1,662 | 1,637 | 1,649 | -21 | -1.3% | 786,100 |
| 2017/06/02 | 1,615 | 1,678 | 1,614 | 1,670 | +67 | +4.2% | 1,592,300 |
| 2017/06/01 | 1,555 | 1,606 | 1,555 | 1,603 | +38 | +2.4% | 1,089,700 |
| 2017/05/31 | 1,563 | 1,566 | 1,552 | 1,565 | +2 | +0.1% | 852,900 |
| 2017/05/30 | 1,578 | 1,583 | 1,552 | 1,563 | -22 | -1.4% | 1,020,400 |
| 2017/05/29 | 1,565 | 1,588 | 1,565 | 1,585 | +13 | +0.8% | 636,600 |
| 2017/05/26 | 1,591 | 1,595 | 1,572 | 1,572 | -19 | -1.2% | 754,700 |
| 2017/05/25 | 1,599 | 1,608 | 1,589 | 1,591 | -8 | -0.5% | 665,900 |
| 2017/05/24 | 1,584 | 1,599 | 1,575 | 1,599 | +32 | +2% | 964,300 |
| 2017/05/23 | 1,572 | 1,583 | 1,565 | 1,567 | -11 | -0.7% | 649,100 |
| 2017/05/22 | 1,566 | 1,584 | 1,562 | 1,578 | +12 | +0.8% | 778,100 |
| 2017/05/19 | 1,546 | 1,569 | 1,534 | 1,566 | +12 | +0.8% | 1,142,300 |
| 2017/05/18 | 1,555 | 1,563 | 1,534 | 1,554 | -24 | -1.5% | 1,501,800 |
| 2017/05/17 | 1,580 | 1,584 | 1,566 | 1,578 | -23 | -1.4% | 1,356,700 |
| 2017/05/16 | 1,620 | 1,624 | 1,584 | 1,601 | -40 | -2.4% | 1,912,300 |
| 2017/05/15 | 1,624 | 1,649 | 1,624 | 1,641 | +8 | +0.5% | 993,000 |
| 2017/05/12 | 1,633 | 1,643 | 1,621 | 1,633 | +6 | +0.4% | 1,352,800 |
1901～
1950
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 | 1,130,000円 | +31.7% | - | 2.36% | 22.18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 | 253,400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 | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44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 | 954,800円 | +14.1% | +5.6% | 1.15% | 20.79倍 | 2.17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
