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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 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 |
1901～
1950
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
