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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,707 | 1,724 | 1,699 | 1,702 | +6 | +0.4% | 988,600 |
| 2017/03/28 | 1,696 | 1,707 | 1,685 | 1,696 | +26 | +1.6% | 1,057,900 |
| 2017/03/27 | 1,687 | 1,695 | 1,662 | 1,670 | -44 | -2.6% | 1,084,000 |
| 2017/03/24 | 1,685 | 1,723 | 1,682 | 1,714 | +16 | +0.9% | 1,334,800 |
| 2017/03/23 | 1,712 | 1,717 | 1,693 | 1,698 | -21 | -1.2% | 1,119,400 |
| 2017/03/22 | 1,744 | 1,748 | 1,719 | 1,719 | -73 | -4.1% | 1,164,100 |
| 2017/03/21 | 1,780 | 1,798 | 1,762 | 1,792 | +12 | +0.7% | 809,600 |
| 2017/03/17 | 1,772 | 1,785 | 1,761 | 1,780 | +3 | +0.2% | 916,100 |
| 2017/03/16 | 1,759 | 1,787 | 1,753 | 1,777 | -6 | -0.3% | 1,106,900 |
| 2017/03/15 | 1,767 | 1,783 | 1,755 | 1,783 | +9 | +0.5% | 734,600 |
| 2017/03/14 | 1,780 | 1,789 | 1,771 | 1,774 | -6 | -0.3% | 740,900 |
| 2017/03/13 | 1,780 | 1,790 | 1,771 | 1,780 | ±0 | ±0% | 761,800 |
| 2017/03/10 | 1,764 | 1,783 | 1,745 | 1,780 | +43 | +2.5% | 1,671,500 |
| 2017/03/09 | 1,734 | 1,749 | 1,731 | 1,737 | +18 | +1% | 883,100 |
| 2017/03/08 | 1,733 | 1,742 | 1,715 | 1,719 | -15 | -0.9% | 975,100 |
| 2017/03/07 | 1,730 | 1,749 | 1,723 | 1,734 | -1 | -0.1% | 893,700 |
| 2017/03/06 | 1,730 | 1,753 | 1,724 | 1,735 | +3 | +0.2% | 1,310,100 |
| 2017/03/03 | 1,744 | 1,747 | 1,716 | 1,732 | -31 | -1.8% | 1,107,700 |
| 2017/03/02 | 1,760 | 1,778 | 1,747 | 1,763 | +43 | +2.5% | 1,423,100 |
| 2017/03/01 | 1,729 | 1,737 | 1,700 | 1,720 | -6 | -0.3% | 1,217,400 |
| 2017/02/28 | 1,725 | 1,749 | 1,721 | 1,726 | +9 | +0.5% | 1,023,800 |
| 2017/02/27 | 1,719 | 1,735 | 1,707 | 1,717 | -21 | -1.2% | 1,087,000 |
| 2017/02/24 | 1,731 | 1,748 | 1,722 | 1,738 | -25 | -1.4% | 889,400 |
| 2017/02/23 | 1,777 | 1,789 | 1,754 | 1,763 | -11 | -0.6% | 1,494,500 |
| 2017/02/22 | 1,781 | 1,792 | 1,759 | 1,774 | +4 | +0.2% | 1,099,100 |
| 2017/02/21 | 1,730 | 1,784 | 1,730 | 1,770 | +50 | +2.9% | 1,438,000 |
| 2017/02/20 | 1,683 | 1,725 | 1,677 | 1,720 | +35 | +2.1% | 1,139,800 |
| 2017/02/17 | 1,682 | 1,687 | 1,667 | 1,685 | -14 | -0.8% | 736,100 |
| 2017/02/16 | 1,690 | 1,702 | 1,669 | 1,699 | +10 | +0.6% | 1,129,900 |
| 2017/02/15 | 1,681 | 1,695 | 1,676 | 1,689 | +28 | +1.7% | 659,300 |
| 2017/02/14 | 1,692 | 1,700 | 1,660 | 1,661 | -32 | -1.9% | 980,800 |
| 2017/02/13 | 1,685 | 1,707 | 1,683 | 1,693 | +28 | +1.7% | 1,364,200 |
| 2017/02/10 | 1,646 | 1,683 | 1,636 | 1,665 | +59 | +3.7% | 1,616,700 |
| 2017/02/09 | 1,575 | 1,611 | 1,574 | 1,606 | +27 | +1.7% | 1,268,600 |
| 2017/02/08 | 1,568 | 1,583 | 1,561 | 1,579 | +8 | +0.5% | 1,015,100 |
| 2017/02/07 | 1,577 | 1,584 | 1,569 | 1,571 | -34 | -2.1% | 1,592,000 |
| 2017/02/06 | 1,601 | 1,606 | 1,594 | 1,605 | +31 | +2% | 1,354,700 |
| 2017/02/03 | 1,620 | 1,627 | 1,569 | 1,574 | -42 | -2.6% | 2,445,700 |
| 2017/02/02 | 1,646 | 1,649 | 1,612 | 1,616 | -38 | -2.3% | 1,485,500 |
| 2017/02/01 | 1,621 | 1,659 | 1,609 | 1,654 | +21 | +1.3% | 1,134,900 |
| 2017/01/31 | 1,640 | 1,664 | 1,632 | 1,633 | -18 | -1.1% | 1,008,300 |
| 2017/01/30 | 1,677 | 1,681 | 1,643 | 1,651 | -44 | -2.6% | 1,636,500 |
| 2017/01/27 | 1,692 | 1,702 | 1,679 | 1,695 | +11 | +0.7% | 1,404,900 |
| 2017/01/26 | 1,680 | 1,691 | 1,670 | 1,684 | +27 | +1.6% | 1,049,600 |
| 2017/01/25 | 1,684 | 1,695 | 1,651 | 1,657 | +7 | +0.4% | 956,100 |
| 2017/01/24 | 1,655 | 1,675 | 1,648 | 1,650 | -24 | -1.4% | 1,144,300 |
| 2017/01/23 | 1,682 | 1,684 | 1,652 | 1,674 | -21 | -1.2% | 1,256,300 |
| 2017/01/20 | 1,673 | 1,711 | 1,673 | 1,695 | +24 | +1.4% | 1,046,400 |
| 2017/01/19 | 1,669 | 1,689 | 1,666 | 1,671 | +20 | +1.2% | 1,016,100 |
| 2017/01/18 | 1,624 | 1,655 | 1,617 | 1,651 | +9 | +0.5% | 1,049,400 |
2001～
2050
件表示中 / 3715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 | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 | 1,139,000円 | +31.7% | - | 2.34% | 22.36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 |
| 丸井Ｇ | 304,600円 | +7.1% | +5.2% | 4.30% | 19.53倍 | 2.22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 |
| ウエルシアＨＤ | 256,300円 | - | - | - | - | 2.14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 |
| サンドラッグ | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
