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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,509 | 1,510 | 1,477.5 | 1,487 | -22 | -1.5% | 1,859,100 |
| 2023/10/02 | 1,540 | 1,556.5 | 1,509 | 1,509 | -20 | -1.3% | 1,406,500 |
| 2023/09/29 | 1,553.5 | 1,576 | 1,522 | 1,529 | -18 | -1.2% | 1,648,800 |
| 2023/09/28 | 1,577 | 1,586 | 1,536.5 | 1,547 | -39 | -2.5% | 1,301,600 |
| 2023/09/27 | 1,557.5 | 1,596 | 1,549.5 | 1,586 | +24 | +1.5% | 1,864,900 |
| 2023/09/26 | 1,572 | 1,573.5 | 1,548.5 | 1,562 | -22 | -1.4% | 1,390,600 |
| 2023/09/25 | 1,548.5 | 1,594.5 | 1,539 | 1,584 | +43 | +2.8% | 1,296,800 |
| 2023/09/22 | 1,538.5 | 1,550 | 1,530.5 | 1,541 | -7.5 | -0.5% | 1,236,200 |
| 2023/09/21 | 1,567.5 | 1,572.5 | 1,537.5 | 1,548.5 | -19.5 | -1.2% | 1,304,700 |
| 2023/09/20 | 1,584 | 1,586 | 1,558.5 | 1,568 | -16 | -1% | 1,313,400 |
| 2023/09/19 | 1,577.5 | 1,588.5 | 1,563.5 | 1,584 | -13 | -0.8% | 1,722,400 |
| 2023/09/15 | 1,620 | 1,628 | 1,590 | 1,597 | -18.5 | -1.1% | 1,594,000 |
| 2023/09/14 | 1,631.5 | 1,634 | 1,608.5 | 1,615.5 | -7 | -0.4% | 1,055,500 |
| 2023/09/13 | 1,612 | 1,633 | 1,611 | 1,622.5 | +21 | +1.3% | 1,610,400 |
| 2023/09/12 | 1,600 | 1,616 | 1,593.5 | 1,601.5 | -5.5 | -0.3% | 899,900 |
| 2023/09/11 | 1,593 | 1,609 | 1,580.5 | 1,607 | +21 | +1.3% | 1,285,200 |
| 2023/09/08 | 1,569.5 | 1,592.5 | 1,568.5 | 1,586 | -3 | -0.2% | 1,405,200 |
| 2023/09/07 | 1,585.5 | 1,595.5 | 1,573.5 | 1,589 | -1.5 | -0.1% | 1,238,700 |
| 2023/09/06 | 1,580 | 1,592 | 1,568.5 | 1,590.5 | +32.5 | +2.1% | 1,375,200 |
| 2023/09/05 | 1,567 | 1,580 | 1,545 | 1,558 | -11 | -0.7% | 891,200 |
| 2023/09/04 | 1,572 | 1,578.5 | 1,560.5 | 1,569 | +0.5 | ±0% | 1,331,900 |
| 2023/09/01 | 1,536 | 1,568.5 | 1,526.5 | 1,568.5 | +33.5 | +2.2% | 1,227,200 |
| 2023/08/31 | 1,506.5 | 1,539 | 1,505 | 1,535 | +23.5 | +1.6% | 1,874,900 |
| 2023/08/30 | 1,505 | 1,514 | 1,490 | 1,511.5 | -16.5 | -1.1% | 1,683,600 |
| 2023/08/29 | 1,521 | 1,533.5 | 1,513.5 | 1,528 | +37 | +2.5% | 2,275,800 |
| 2023/08/28 | 1,543 | 1,546 | 1,465 | 1,491 | -65 | -4.2% | 3,823,800 |
| 2023/08/25 | 1,560.5 | 1,570.5 | 1,549.5 | 1,556 | -13 | -0.8% | 1,139,300 |
| 2023/08/24 | 1,554 | 1,572 | 1,551.5 | 1,569 | -0.5 | ±0% | 917,000 |
| 2023/08/23 | 1,560 | 1,580 | 1,556 | 1,569.5 | +10.5 | +0.7% | 896,900 |
| 2023/08/22 | 1,550 | 1,567 | 1,543.5 | 1,559 | +14.5 | +0.9% | 1,239,600 |
| 2023/08/21 | 1,513 | 1,550 | 1,510 | 1,544.5 | +46.5 | +3.1% | 1,722,100 |
| 2023/08/18 | 1,543.5 | 1,543.5 | 1,492 | 1,498 | -67.5 | -4.3% | 1,904,900 |
| 2023/08/17 | 1,590 | 1,600.5 | 1,542.5 | 1,565.5 | -28 | -1.8% | 1,779,400 |
| 2023/08/16 | 1,590.5 | 1,608 | 1,585.5 | 1,593.5 | -12 | -0.7% | 1,653,400 |
| 2023/08/15 | 1,610 | 1,614 | 1,592 | 1,605.5 | +1 | +0.1% | 1,652,500 |
| 2023/08/14 | 1,608 | 1,634.5 | 1,599.5 | 1,604.5 | +15.5 | +1% | 2,604,000 |
| 2023/08/10 | 1,513 | 1,593 | 1,513 | 1,589 | +106 | +7.1% | 4,133,400 |
| 2023/08/09 | 1,452 | 1,506.5 | 1,447 | 1,483 | +36 | +2.5% | 3,277,300 |
| 2023/08/08 | 1,412 | 1,451 | 1,409.5 | 1,447 | +44.5 | +3.2% | 2,722,000 |
| 2023/08/07 | 1,392.5 | 1,408 | 1,381.5 | 1,402.5 | +7.5 | +0.5% | 1,303,700 |
| 2023/08/04 | 1,385.5 | 1,397.5 | 1,381.5 | 1,395 | +12 | +0.9% | 909,400 |
| 2023/08/03 | 1,382.5 | 1,394 | 1,373 | 1,383 | -10.5 | -0.8% | 1,204,800 |
| 2023/08/02 | 1,408.5 | 1,414 | 1,393 | 1,393.5 | -21 | -1.5% | 1,517,900 |
| 2023/08/01 | 1,386 | 1,415 | 1,383.5 | 1,414.5 | +31.5 | +2.3% | 1,940,400 |
| 2023/07/31 | 1,389 | 1,398 | 1,377 | 1,383 | +4.5 | +0.3% | 1,522,300 |
| 2023/07/28 | 1,355 | 1,380 | 1,353.5 | 1,378.5 | +9.5 | +0.7% | 1,797,500 |
| 2023/07/27 | 1,365.5 | 1,372.5 | 1,360 | 1,369 | +10 | +0.7% | 1,060,900 |
| 2023/07/26 | 1,355.5 | 1,361.5 | 1,348.5 | 1,359 | -5.5 | -0.4% | 1,273,100 |
| 2023/07/25 | 1,373.5 | 1,374.5 | 1,359 | 1,364.5 | -3.5 | -0.3% | 787,500 |
| 2023/07/24 | 1,371 | 1,375 | 1,363 | 1,368 | -1 | -0.1% | 1,011,400 |
151～
200
件表示中 / 3457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 | 143,600円 | +3.6% | -16.6% | 2.79% | 16.05倍 | 0.99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 |
| ヤマダＨＤ | 43,500円 | +4.6% | +13.1% | 2.99% | 10.66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 |
| 高島屋 | 238,000円 | +6.6% | +7.7% | 1.68% | 11.04倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 859,200円 | +14.1% | +5.6% | 1.28% | 18.72倍 | 2.08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 |
| Ｆ＆ＬＣ | 303,200円 | +19.3% | +123.0% | 0.74% | 26.98倍 | 4.52倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
