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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/09/27 | 1,275 | 1,316 | 1,255 | 1,316 | +26 | +2% | 1,485,700 |
| 2016/09/26 | 1,315 | 1,325 | 1,286 | 1,290 | -30 | -2.3% | 1,130,000 |
| 2016/09/23 | 1,332 | 1,332 | 1,312 | 1,320 | -18 | -1.3% | 1,171,600 |
| 2016/09/21 | 1,286 | 1,341 | 1,266 | 1,338 | +62 | +4.9% | 1,370,300 |
| 2016/09/20 | 1,322 | 1,323 | 1,274 | 1,276 | -54 | -4.1% | 1,516,900 |
| 2016/09/16 | 1,301 | 1,332 | 1,290 | 1,330 | +55 | +4.3% | 1,340,200 |
2101～
2150
件表示中 / 3736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 | 196,600円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20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 |
| サンドラッグ | 454,200円 | +6.0% | +4.9% | 2.88% | 16.76倍 | 1.97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 |
| ウエルシアＨＤ | 258,800円 | - | - | - | - | 2.16倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ヤマダＨＤ | 46,200円 | +4.2% | +7.2% | 3.68% | 11.50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 |
| クスリのアオキ | 403,900円 | +11.7% | -17.5% | 0.40% | 26.20倍 | 2.79倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
