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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,145 | 1,158 | 1,108 | 1,111 | +15 | +1.4% | 1,817,600 |
| 2016/07/12 | 1,089 | 1,115 | 1,083 | 1,096 | +21 | +2% | 1,708,700 |
| 2016/07/11 | 1,045 | 1,082 | 1,043 | 1,075 | +65 | +6.4% | 1,388,000 |
| 2016/07/08 | 1,036 | 1,042 | 1,010 | 1,010 | -17 | -1.7% | 1,268,100 |
| 2016/07/07 | 1,037 | 1,056 | 1,023 | 1,027 | -9 | -0.9% | 1,122,900 |
| 2016/07/06 | 1,044 | 1,051 | 1,021 | 1,036 | -34 | -3.2% | 1,548,700 |
| 2016/07/05 | 1,072 | 1,086 | 1,063 | 1,070 | -7 | -0.6% | 1,139,200 |
| 2016/07/04 | 1,040 | 1,080 | 1,033 | 1,077 | +27 | +2.6% | 1,714,000 |
| 2016/07/01 | 1,066 | 1,069 | 1,044 | 1,050 | -5 | -0.5% | 1,166,800 |
| 2016/06/30 | 1,087 | 1,092 | 1,052 | 1,055 | -16 | -1.5% | 2,005,400 |
| 2016/06/29 | 1,095 | 1,096 | 1,042 | 1,071 | -48 | -4.3% | 2,222,300 |
| 2016/06/28 | 1,123 | 1,130 | 1,091 | 1,119 | -5 | -0.4% | 1,972,900 |
| 2016/06/27 | 1,137 | 1,138 | 1,107 | 1,124 | +17 | +1.5% | 1,924,100 |
| 2016/06/24 | 1,231 | 1,237 | 1,102 | 1,107 | -120 | -9.8% | 1,763,600 |
| 2016/06/23 | 1,208 | 1,229 | 1,201 | 1,227 | +25 | +2.1% | 717,200 |
| 2016/06/22 | 1,183 | 1,210 | 1,174 | 1,202 | +3 | +0.3% | 1,102,400 |
| 2016/06/21 | 1,193 | 1,202 | 1,176 | 1,199 | -1 | -0.1% | 891,400 |
| 2016/06/20 | 1,193 | 1,208 | 1,178 | 1,200 | +66 | +5.8% | 1,537,800 |
| 2016/06/17 | 1,140 | 1,154 | 1,132 | 1,134 | +13 | +1.2% | 1,086,800 |
| 2016/06/16 | 1,168 | 1,179 | 1,119 | 1,121 | -54 | -4.6% | 1,247,600 |
| 2016/06/15 | 1,157 | 1,182 | 1,151 | 1,175 | +17 | +1.5% | 925,900 |
| 2016/06/14 | 1,152 | 1,165 | 1,146 | 1,158 | +3 | +0.3% | 1,248,000 |
| 2016/06/13 | 1,192 | 1,192 | 1,153 | 1,155 | -50 | -4.1% | 1,016,200 |
| 2016/06/10 | 1,220 | 1,227 | 1,202 | 1,205 | -15 | -1.2% | 1,564,500 |
| 2016/06/09 | 1,245 | 1,253 | 1,211 | 1,220 | -40 | -3.2% | 1,162,500 |
| 2016/06/08 | 1,267 | 1,271 | 1,241 | 1,260 | +1 | +0.1% | 778,400 |
| 2016/06/07 | 1,236 | 1,263 | 1,225 | 1,259 | +29 | +2.4% | 1,123,000 |
| 2016/06/06 | 1,210 | 1,232 | 1,205 | 1,230 | -2 | -0.2% | 889,200 |
| 2016/06/03 | 1,269 | 1,276 | 1,226 | 1,232 | -52 | -4% | 1,897,300 |
| 2016/06/02 | 1,311 | 1,317 | 1,278 | 1,284 | -45 | -3.4% | 1,638,900 |
| 2016/06/01 | 1,335 | 1,354 | 1,322 | 1,329 | +1 | +0.1% | 2,903,600 |
| 2016/05/31 | 1,284 | 1,330 | 1,277 | 1,328 | +47 | +3.7% | 2,221,400 |
| 2016/05/30 | 1,269 | 1,283 | 1,257 | 1,281 | +37 | +3% | 1,311,200 |
| 2016/05/27 | 1,258 | 1,264 | 1,242 | 1,244 | -7 | -0.6% | 861,700 |
| 2016/05/26 | 1,258 | 1,274 | 1,245 | 1,251 | +10 | +0.8% | 1,022,300 |
| 2016/05/25 | 1,229 | 1,246 | 1,228 | 1,241 | +37 | +3.1% | 1,128,600 |
| 2016/05/24 | 1,218 | 1,221 | 1,201 | 1,204 | -14 | -1.1% | 1,086,700 |
| 2016/05/23 | 1,227 | 1,229 | 1,201 | 1,218 | -14 | -1.1% | 1,191,400 |
| 2016/05/20 | 1,236 | 1,239 | 1,223 | 1,232 | -6 | -0.5% | 1,078,100 |
| 2016/05/19 | 1,270 | 1,273 | 1,232 | 1,238 | -16 | -1.3% | 795,200 |
| 2016/05/18 | 1,250 | 1,278 | 1,242 | 1,254 | -1 | -0.1% | 1,147,100 |
| 2016/05/17 | 1,264 | 1,268 | 1,250 | 1,255 | +8 | +0.6% | 1,022,000 |
| 2016/05/16 | 1,255 | 1,274 | 1,245 | 1,247 | -19 | -1.5% | 1,012,500 |
| 2016/05/13 | 1,287 | 1,294 | 1,265 | 1,266 | -4 | -0.3% | 1,390,900 |
| 2016/05/12 | 1,258 | 1,276 | 1,241 | 1,270 | -5 | -0.4% | 1,195,300 |
| 2016/05/11 | 1,298 | 1,320 | 1,273 | 1,275 | -8 | -0.6% | 1,290,000 |
| 2016/05/10 | 1,270 | 1,290 | 1,253 | 1,283 | +13 | +1% | 1,798,900 |
| 2016/05/09 | 1,278 | 1,284 | 1,262 | 1,270 | +6 | +0.5% | 1,396,900 |
| 2016/05/06 | 1,273 | 1,281 | 1,244 | 1,264 | -25 | -1.9% | 1,826,300 |
| 2016/05/02 | 1,288 | 1,301 | 1,280 | 1,289 | -52 | -3.9% | 1,613,900 |
2151～
2200
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
