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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,605 | 1,613 | 1,589 | 1,597 | +4 | +0.3% | 1,721,700 |
| 2017/04/20 | 1,570 | 1,603 | 1,558 | 1,593 | +23 | +1.5% | 1,962,700 |
| 2017/04/19 | 1,550 | 1,580 | 1,545 | 1,570 | +15 | +1% | 1,937,900 |
| 2017/04/18 | 1,547 | 1,567 | 1,540 | 1,555 | +19 | +1.2% | 2,241,700 |
| 2017/04/17 | 1,518 | 1,538 | 1,508 | 1,536 | +4 | +0.3% | 1,249,500 |
| 2017/04/14 | 1,539 | 1,540 | 1,518 | 1,532 | +16 | +1.1% | 2,405,100 |
| 2017/04/13 | 1,511 | 1,519 | 1,494 | 1,516 | -5 | -0.3% | 1,960,000 |
| 2017/04/12 | 1,527 | 1,537 | 1,504 | 1,521 | -31 | -2% | 2,746,000 |
| 2017/04/11 | 1,541 | 1,570 | 1,522 | 1,552 | -53 | -3.3% | 3,579,300 |
| 2017/04/10 | 1,592 | 1,616 | 1,582 | 1,605 | +24 | +1.5% | 1,848,000 |
| 2017/04/07 | 1,596 | 1,608 | 1,566 | 1,581 | +6 | +0.4% | 2,351,400 |
| 2017/04/06 | 1,594 | 1,598 | 1,568 | 1,575 | -34 | -2.1% | 1,395,200 |
| 2017/04/05 | 1,613 | 1,628 | 1,604 | 1,609 | -3 | -0.2% | 1,156,400 |
| 2017/04/04 | 1,650 | 1,651 | 1,600 | 1,612 | -48 | -2.9% | 1,763,700 |
| 2017/04/03 | 1,661 | 1,671 | 1,635 | 1,660 | +10 | +0.6% | 1,109,700 |
| 2017/03/31 | 1,682 | 1,690 | 1,650 | 1,650 | -22 | -1.3% | 1,386,200 |
| 2017/03/30 | 1,699 | 1,700 | 1,666 | 1,672 | -30 | -1.8% | 920,600 |
| 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 |
2051～
2100
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
