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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 2,003 | 2,007 | 1,945 | 1,950 | -89 | -4.4% | 1,730,000 |
| 2015/12/01 | 2,051 | 2,065 | 2,019 | 2,039 | +8 | +0.4% | 1,031,800 |
| 2015/11/30 | 2,039 | 2,048 | 2,006 | 2,031 | -26 | -1.3% | 1,487,000 |
| 2015/11/27 | 2,074 | 2,078 | 2,046 | 2,057 | -17 | -0.8% | 719,100 |
| 2015/11/26 | 2,058 | 2,093 | 2,055 | 2,074 | +42 | +2.1% | 987,300 |
| 2015/11/25 | 2,063 | 2,064 | 2,029 | 2,032 | -24 | -1.2% | 809,300 |
| 2015/11/24 | 2,027 | 2,068 | 2,027 | 2,056 | +32 | +1.6% | 1,117,000 |
| 2015/11/20 | 1,996 | 2,030 | 1,983 | 2,024 | +22 | +1.1% | 986,700 |
| 2015/11/19 | 1,982 | 2,027 | 1,967 | 2,002 | +43 | +2.2% | 1,043,600 |
| 2015/11/18 | 1,966 | 2,000 | 1,955 | 1,959 | +13 | +0.7% | 745,000 |
| 2015/11/17 | 1,955 | 1,959 | 1,926 | 1,946 | +11 | +0.6% | 915,500 |
| 2015/11/16 | 1,974 | 1,983 | 1,934 | 1,935 | -65 | -3.3% | 989,500 |
| 2015/11/13 | 1,994 | 2,006 | 1,971 | 2,000 | -10 | -0.5% | 644,600 |
| 2015/11/12 | 1,972 | 2,024 | 1,966 | 2,010 | +21 | +1.1% | 832,100 |
| 2015/11/11 | 1,994 | 2,006 | 1,977 | 1,989 | -6 | -0.3% | 941,900 |
| 2015/11/10 | 1,996 | 2,000 | 1,953 | 1,995 | -12 | -0.6% | 1,027,700 |
| 2015/11/09 | 2,010 | 2,044 | 2,005 | 2,007 | +12 | +0.6% | 1,206,900 |
| 2015/11/06 | 1,968 | 1,998 | 1,950 | 1,995 | +25 | +1.3% | 748,600 |
| 2015/11/05 | 1,944 | 1,974 | 1,932 | 1,970 | +26 | +1.3% | 778,900 |
| 2015/11/04 | 1,957 | 1,976 | 1,938 | 1,944 | +13 | +0.7% | 1,101,600 |
| 2015/11/02 | 1,963 | 1,979 | 1,913 | 1,931 | -71 | -3.5% | 989,700 |
| 2015/10/30 | 1,952 | 2,015 | 1,945 | 2,002 | +47 | +2.4% | 1,201,800 |
| 2015/10/29 | 1,981 | 1,981 | 1,948 | 1,955 | -14 | -0.7% | 580,400 |
| 2015/10/28 | 1,978 | 1,987 | 1,946 | 1,969 | -8 | -0.4% | 510,400 |
| 2015/10/27 | 1,960 | 1,999 | 1,952 | 1,977 | +19 | +1% | 875,800 |
| 2015/10/26 | 1,965 | 1,977 | 1,945 | 1,958 | +16 | +0.8% | 604,800 |
| 2015/10/23 | 1,965 | 1,965 | 1,937 | 1,942 | +17 | +0.9% | 974,900 |
| 2015/10/22 | 1,926 | 1,940 | 1,904 | 1,925 | -15 | -0.8% | 634,400 |
| 2015/10/21 | 1,915 | 1,948 | 1,907 | 1,940 | +11 | +0.6% | 679,600 |
| 2015/10/20 | 1,945 | 1,969 | 1,923 | 1,929 | +5 | +0.3% | 631,300 |
| 2015/10/19 | 1,910 | 1,948 | 1,897 | 1,924 | +13 | +0.7% | 653,700 |
| 2015/10/16 | 1,950 | 1,958 | 1,904 | 1,911 | -28 | -1.4% | 1,108,700 |
| 2015/10/15 | 1,920 | 1,953 | 1,904 | 1,939 | +35 | +1.8% | 883,700 |
| 2015/10/14 | 1,920 | 1,929 | 1,894 | 1,904 | -22 | -1.1% | 869,200 |
| 2015/10/13 | 1,934 | 1,971 | 1,920 | 1,926 | -7 | -0.4% | 998,200 |
| 2015/10/09 | 1,985 | 1,996 | 1,907 | 1,933 | -23 | -1.2% | 2,658,000 |
| 2015/10/08 | 2,060 | 2,064 | 1,951 | 1,956 | -102 | -5% | 2,010,700 |
| 2015/10/07 | 2,049 | 2,079 | 1,989 | 2,058 | +64 | +3.2% | 2,140,200 |
| 2015/10/06 | 2,043 | 2,043 | 1,985 | 1,994 | +1 | +0.1% | 1,235,800 |
| 2015/10/05 | 1,984 | 2,009 | 1,948 | 1,993 | +40 | +2% | 1,278,400 |
| 2015/10/02 | 1,934 | 2,004 | 1,925 | 1,953 | -2 | -0.1% | 1,054,900 |
| 2015/10/01 | 1,936 | 1,988 | 1,911 | 1,955 | +21 | +1.1% | 1,167,700 |
| 2015/09/30 | 1,908 | 1,954 | 1,903 | 1,934 | +69 | +3.7% | 1,657,200 |
| 2015/09/29 | 1,905 | 1,915 | 1,842 | 1,865 | -80 | -4.1% | 1,309,800 |
| 2015/09/28 | 1,932 | 1,949 | 1,901 | 1,945 | +44 | +2.3% | 1,653,000 |
| 2015/09/25 | 1,854 | 1,919 | 1,848 | 1,901 | +74 | +4.1% | 2,249,400 |
| 2015/09/24 | 1,799 | 1,881 | 1,785 | 1,827 | +20 | +1.1% | 1,450,400 |
| 2015/09/18 | 1,830 | 1,851 | 1,805 | 1,807 | -50 | -2.7% | 1,112,100 |
| 2015/09/17 | 1,836 | 1,874 | 1,791 | 1,857 | +57 | +3.2% | 1,206,300 |
| 2015/09/16 | 1,841 | 1,841 | 1,776 | 1,800 | -24 | -1.3% | 1,025,500 |
2301～
2350
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
