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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,681 | 1,729 | 1,673 | 1,725 | +35 | +2.1% | 2,072,200 |
| 2016/12/08 | 1,676 | 1,693 | 1,670 | 1,690 | +39 | +2.4% | 1,343,200 |
| 2016/12/07 | 1,625 | 1,654 | 1,612 | 1,651 | +32 | +2% | 1,150,700 |
| 2016/12/06 | 1,623 | 1,625 | 1,609 | 1,619 | +10 | +0.6% | 1,590,500 |
| 2016/12/05 | 1,623 | 1,626 | 1,597 | 1,609 | -28 | -1.7% | 1,379,600 |
| 2016/12/02 | 1,628 | 1,651 | 1,627 | 1,637 | -10 | -0.6% | 1,400,200 |
| 2016/12/01 | 1,650 | 1,685 | 1,641 | 1,647 | +35 | +2.2% | 1,849,700 |
| 2016/11/30 | 1,634 | 1,638 | 1,612 | 1,612 | -22 | -1.3% | 2,461,400 |
| 2016/11/29 | 1,636 | 1,650 | 1,622 | 1,634 | -24 | -1.4% | 1,496,700 |
| 2016/11/28 | 1,676 | 1,678 | 1,637 | 1,658 | -21 | -1.3% | 1,363,600 |
| 2016/11/25 | 1,690 | 1,702 | 1,667 | 1,679 | -4 | -0.2% | 1,353,800 |
| 2016/11/24 | 1,664 | 1,689 | 1,660 | 1,683 | +46 | +2.8% | 1,306,700 |
| 2016/11/22 | 1,622 | 1,638 | 1,605 | 1,637 | -1 | -0.1% | 1,377,800 |
| 2016/11/21 | 1,593 | 1,642 | 1,592 | 1,638 | +55 | +3.5% | 1,754,200 |
| 2016/11/18 | 1,570 | 1,586 | 1,561 | 1,583 | +38 | +2.5% | 1,812,000 |
| 2016/11/17 | 1,580 | 1,580 | 1,535 | 1,545 | -45 | -2.8% | 1,999,100 |
| 2016/11/16 | 1,569 | 1,611 | 1,565 | 1,590 | +30 | +1.9% | 2,222,700 |
| 2016/11/15 | 1,548 | 1,574 | 1,546 | 1,560 | +12 | +0.8% | 1,687,600 |
| 2016/11/14 | 1,506 | 1,555 | 1,505 | 1,548 | +51 | +3.4% | 1,515,100 |
| 2016/11/11 | 1,490 | 1,529 | 1,483 | 1,497 | +37 | +2.5% | 2,560,200 |
| 2016/11/10 | 1,435 | 1,468 | 1,407 | 1,460 | +123 | +9.2% | 1,907,300 |
| 2016/11/09 | 1,431 | 1,460 | 1,304 | 1,337 | -89 | -6.2% | 3,069,000 |
| 2016/11/08 | 1,439 | 1,440 | 1,411 | 1,426 | -7 | -0.5% | 912,300 |
| 2016/11/07 | 1,428 | 1,444 | 1,420 | 1,433 | +33 | +2.4% | 1,536,300 |
| 2016/11/04 | 1,402 | 1,412 | 1,384 | 1,400 | -5 | -0.4% | 1,071,200 |
| 2016/11/02 | 1,414 | 1,416 | 1,400 | 1,405 | -30 | -2.1% | 959,200 |
| 2016/11/01 | 1,444 | 1,450 | 1,425 | 1,435 | -12 | -0.8% | 1,330,600 |
| 2016/10/31 | 1,469 | 1,482 | 1,442 | 1,447 | -33 | -2.2% | 1,695,700 |
| 2016/10/28 | 1,460 | 1,482 | 1,457 | 1,480 | +42 | +2.9% | 1,621,300 |
| 2016/10/27 | 1,425 | 1,439 | 1,406 | 1,438 | +7 | +0.5% | 1,255,500 |
| 2016/10/26 | 1,428 | 1,435 | 1,415 | 1,431 | ±0 | ±0% | 970,400 |
| 2016/10/25 | 1,407 | 1,434 | 1,402 | 1,431 | +37 | +2.7% | 1,330,000 |
| 2016/10/24 | 1,400 | 1,407 | 1,385 | 1,394 | +3 | +0.2% | 1,059,600 |
| 2016/10/21 | 1,401 | 1,416 | 1,385 | 1,391 | -9 | -0.6% | 1,225,400 |
| 2016/10/20 | 1,360 | 1,402 | 1,350 | 1,400 | +39 | +2.9% | 1,543,900 |
| 2016/10/19 | 1,362 | 1,376 | 1,355 | 1,361 | -6 | -0.4% | 812,700 |
| 2016/10/18 | 1,353 | 1,370 | 1,344 | 1,367 | +2 | +0.1% | 1,058,600 |
| 2016/10/17 | 1,346 | 1,368 | 1,343 | 1,365 | +8 | +0.6% | 1,144,000 |
| 2016/10/14 | 1,353 | 1,365 | 1,332 | 1,357 | +4 | +0.3% | 1,808,900 |
| 2016/10/13 | 1,379 | 1,386 | 1,352 | 1,353 | -24 | -1.7% | 1,422,500 |
| 2016/10/12 | 1,393 | 1,405 | 1,377 | 1,377 | -2 | -0.1% | 1,715,200 |
| 2016/10/11 | 1,392 | 1,407 | 1,374 | 1,379 | -18 | -1.3% | 1,621,600 |
| 2016/10/07 | 1,416 | 1,423 | 1,385 | 1,397 | -17 | -1.2% | 1,419,500 |
| 2016/10/06 | 1,443 | 1,489 | 1,404 | 1,414 | -18 | -1.3% | 2,672,900 |
| 2016/10/05 | 1,439 | 1,444 | 1,400 | 1,432 | +83 | +6.2% | 3,432,400 |
| 2016/10/04 | 1,357 | 1,385 | 1,339 | 1,349 | +11 | +0.8% | 1,879,300 |
| 2016/10/03 | 1,341 | 1,358 | 1,334 | 1,338 | +23 | +1.7% | 1,483,900 |
| 2016/09/30 | 1,320 | 1,327 | 1,291 | 1,315 | -26 | -1.9% | 1,563,400 |
| 2016/09/29 | 1,304 | 1,349 | 1,297 | 1,341 | +41 | +3.2% | 1,615,500 |
| 2016/09/28 | 1,310 | 1,328 | 1,294 | 1,300 | -16 | -1.2% | 1,674,700 |
2051～
2100
件表示中 / 3692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 | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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 | 252,100円 | - | - | - | - | 2.11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 | 46,000円 | +4.6% | +13.1% | 2.83% | 11.29倍 | 0.51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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14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
