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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,500 | 1,575 | 1,493 | 1,566 | +60 | +4% | 1,595,400 |
| 2016/02/05 | 1,555 | 1,570 | 1,488 | 1,506 | -88 | -5.5% | 1,556,000 |
| 2016/02/04 | 1,617 | 1,627 | 1,586 | 1,594 | -45 | -2.7% | 859,800 |
| 2016/02/03 | 1,655 | 1,680 | 1,631 | 1,639 | -37 | -2.2% | 1,147,600 |
| 2016/02/02 | 1,670 | 1,700 | 1,664 | 1,676 | -4 | -0.2% | 1,168,700 |
| 2016/02/01 | 1,664 | 1,681 | 1,633 | 1,680 | +35 | +2.1% | 1,196,700 |
| 2016/01/29 | 1,576 | 1,649 | 1,560 | 1,645 | +62 | +3.9% | 2,160,900 |
| 2016/01/28 | 1,587 | 1,609 | 1,569 | 1,583 | +8 | +0.5% | 1,365,300 |
| 2016/01/27 | 1,593 | 1,607 | 1,555 | 1,575 | +30 | +1.9% | 1,355,500 |
| 2016/01/26 | 1,560 | 1,578 | 1,543 | 1,545 | -40 | -2.5% | 1,317,300 |
| 2016/01/25 | 1,595 | 1,596 | 1,555 | 1,585 | +5 | +0.3% | 1,551,200 |
| 2016/01/22 | 1,513 | 1,583 | 1,510 | 1,580 | +97 | +6.5% | 1,766,300 |
| 2016/01/21 | 1,528 | 1,549 | 1,481 | 1,483 | -50 | -3.3% | 2,029,100 |
| 2016/01/20 | 1,576 | 1,584 | 1,531 | 1,533 | -35 | -2.2% | 1,298,600 |
| 2016/01/19 | 1,550 | 1,571 | 1,546 | 1,568 | +8 | +0.5% | 873,200 |
| 2016/01/18 | 1,550 | 1,577 | 1,544 | 1,560 | -24 | -1.5% | 974,700 |
| 2016/01/15 | 1,600 | 1,620 | 1,571 | 1,584 | +8 | +0.5% | 1,244,700 |
| 2016/01/14 | 1,600 | 1,605 | 1,543 | 1,576 | -69 | -4.2% | 1,505,200 |
| 2016/01/13 | 1,636 | 1,649 | 1,614 | 1,645 | +35 | +2.2% | 1,037,400 |
| 2016/01/12 | 1,637 | 1,664 | 1,608 | 1,610 | -36 | -2.2% | 1,448,600 |
| 2016/01/08 | 1,638 | 1,673 | 1,633 | 1,646 | -13 | -0.8% | 1,708,900 |
| 2016/01/07 | 1,654 | 1,693 | 1,646 | 1,659 | -14 | -0.8% | 1,451,100 |
| 2016/01/06 | 1,664 | 1,699 | 1,645 | 1,673 | +3 | +0.2% | 1,326,100 |
| 2016/01/05 | 1,686 | 1,695 | 1,656 | 1,670 | -6 | -0.4% | 1,667,100 |
| 2016/01/04 | 1,756 | 1,760 | 1,671 | 1,676 | -90 | -5.1% | 1,914,200 |
| 2015/12/30 | 1,771 | 1,778 | 1,753 | 1,766 | -5 | -0.3% | 1,119,800 |
| 2015/12/29 | 1,756 | 1,794 | 1,752 | 1,771 | +15 | +0.9% | 1,246,800 |
| 2015/12/28 | 1,847 | 1,849 | 1,729 | 1,756 | -91 | -4.9% | 1,928,000 |
| 2015/12/25 | 1,829 | 1,860 | 1,825 | 1,847 | +37 | +2% | 969,600 |
| 2015/12/24 | 1,851 | 1,859 | 1,810 | 1,810 | -18 | -1% | 586,900 |
| 2015/12/22 | 1,813 | 1,840 | 1,799 | 1,828 | +14 | +0.8% | 803,200 |
| 2015/12/21 | 1,815 | 1,853 | 1,788 | 1,814 | -2 | -0.1% | 1,144,100 |
| 2015/12/18 | 1,865 | 1,898 | 1,815 | 1,816 | -46 | -2.5% | 1,614,500 |
| 2015/12/17 | 1,850 | 1,879 | 1,844 | 1,862 | +56 | +3.1% | 1,104,500 |
| 2015/12/16 | 1,799 | 1,820 | 1,780 | 1,806 | +25 | +1.4% | 1,327,400 |
| 2015/12/15 | 1,820 | 1,847 | 1,777 | 1,781 | -30 | -1.7% | 1,225,800 |
| 2015/12/14 | 1,803 | 1,819 | 1,784 | 1,811 | -23 | -1.3% | 938,400 |
| 2015/12/11 | 1,829 | 1,851 | 1,828 | 1,834 | -18 | -1% | 1,537,200 |
| 2015/12/10 | 1,888 | 1,888 | 1,850 | 1,852 | -36 | -1.9% | 1,066,600 |
| 2015/12/09 | 1,901 | 1,923 | 1,875 | 1,888 | -16 | -0.8% | 1,163,500 |
| 2015/12/08 | 1,916 | 1,944 | 1,896 | 1,904 | -12 | -0.6% | 855,700 |
| 2015/12/07 | 1,910 | 1,935 | 1,909 | 1,916 | +14 | +0.7% | 885,200 |
| 2015/12/04 | 1,914 | 1,944 | 1,891 | 1,902 | -35 | -1.8% | 1,576,200 |
| 2015/12/03 | 1,952 | 1,954 | 1,931 | 1,937 | -13 | -0.7% | 878,300 |
| 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 |
2301～
2350
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 | 197,500円 | +3.9% | -18.4% | 2.73% | 16.48倍 | 1.21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 | 459,000円 | +6.0% | +4.9% | 2.85% | 16.94倍 | 1.99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 | 46,100円 | +4.2% | +7.2% | 3.69% | 11.48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 | 399,400円 | +11.7% | -17.5% | 0.40% | 25.91倍 | 2.76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
