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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,606.5 | 1,628 | 1,590.5 | 1,625.5 | +19 | +1.2% | 1,682,900 |
| 2024/10/10 | 1,606.5 | 1,637 | 1,599.5 | 1,606.5 | +18.5 | +1.2% | 2,867,800 |
| 2024/10/09 | 1,653 | 1,661.5 | 1,575 | 1,588 | -19 | -1.2% | 4,559,600 |
| 2024/10/08 | 1,648.5 | 1,653 | 1,594 | 1,607 | -54 | -3.3% | 2,941,400 |
| 2024/10/07 | 1,640 | 1,663.5 | 1,632 | 1,661 | +72.5 | +4.6% | 2,408,500 |
| 2024/10/04 | 1,576 | 1,589.5 | 1,565.5 | 1,588.5 | +7 | +0.4% | 1,399,700 |
| 2024/10/03 | 1,605 | 1,611.5 | 1,576.5 | 1,581.5 | +31.5 | +2% | 1,855,800 |
| 2024/10/02 | 1,565 | 1,589.5 | 1,538 | 1,550 | -39.5 | -2.5% | 1,815,400 |
| 2024/10/01 | 1,565 | 1,593.5 | 1,556 | 1,589.5 | +43 | +2.8% | 1,860,600 |
| 2024/09/30 | 1,552.5 | 1,563 | 1,505 | 1,546.5 | -126 | -7.5% | 4,056,800 |
| 2024/09/27 | 1,626 | 1,673.5 | 1,615 | 1,672.5 | +72 | +4.5% | 2,553,900 |
| 2024/09/26 | 1,550.5 | 1,600.5 | 1,546.5 | 1,600.5 | +66 | +4.3% | 2,583,100 |
| 2024/09/25 | 1,596.5 | 1,596.5 | 1,502.5 | 1,534.5 | +18 | +1.2% | 4,507,100 |
| 2024/09/24 | 1,504 | 1,540.5 | 1,498 | 1,516.5 | +42.5 | +2.9% | 2,128,900 |
| 2024/09/20 | 1,490 | 1,490 | 1,458.5 | 1,474 | +11 | +0.8% | 2,900,500 |
| 2024/09/19 | 1,473 | 1,478.5 | 1,458 | 1,463 | +17 | +1.2% | 1,268,600 |
| 2024/09/18 | 1,484 | 1,486.5 | 1,426 | 1,446 | -29.5 | -2% | 1,750,600 |
| 2024/09/17 | 1,498 | 1,508.5 | 1,456 | 1,475.5 | -11 | -0.7% | 1,657,400 |
| 2024/09/13 | 1,457.5 | 1,496.5 | 1,447.5 | 1,486.5 | +26.5 | +1.8% | 1,725,600 |
| 2024/09/12 | 1,473 | 1,474 | 1,438.5 | 1,460 | +17 | +1.2% | 1,112,400 |
| 2024/09/11 | 1,469.5 | 1,474 | 1,425.5 | 1,443 | -19 | -1.3% | 1,407,900 |
| 2024/09/10 | 1,475 | 1,486.5 | 1,456.5 | 1,462 | -13 | -0.9% | 1,754,500 |
| 2024/09/09 | 1,432 | 1,478.5 | 1,419 | 1,475 | +13 | +0.9% | 2,252,500 |
| 2024/09/06 | 1,439.5 | 1,466 | 1,430.5 | 1,462 | +39.5 | +2.8% | 2,537,000 |
| 2024/09/05 | 1,387 | 1,441.5 | 1,385 | 1,422.5 | +22.5 | +1.6% | 2,142,100 |
| 2024/09/04 | 1,405 | 1,415 | 1,388.5 | 1,400 | -50.5 | -3.5% | 1,773,600 |
| 2024/09/03 | 1,448.5 | 1,456.5 | 1,432 | 1,450.5 | -1 | -0.1% | 1,448,800 |
| 2024/09/02 | 1,454 | 1,469.5 | 1,438.5 | 1,451.5 | +21 | +1.5% | 1,460,100 |
| 2024/08/30 | 1,427 | 1,436 | 1,423 | 1,430.5 | +5.5 | +0.4% | 1,626,100 |
| 2024/08/29 | 1,421 | 1,435.5 | 1,411 | 1,425 | -33 | -2.3% | 1,619,800 |
| 2024/08/28 | 1,457.5 | 1,463 | 1,442 | 1,458 | -15 | -1% | 2,803,400 |
| 2024/08/27 | 1,465.5 | 1,473 | 1,446 | 1,473 | +3 | +0.2% | 1,352,400 |
| 2024/08/26 | 1,468 | 1,482 | 1,448 | 1,470 | -26.5 | -1.8% | 1,887,200 |
| 2024/08/23 | 1,485 | 1,504 | 1,472.5 | 1,496.5 | +10 | +0.7% | 1,085,000 |
| 2024/08/22 | 1,510 | 1,510 | 1,472 | 1,486.5 | -20 | -1.3% | 1,625,200 |
| 2024/08/21 | 1,502 | 1,520.5 | 1,483 | 1,506.5 | -21 | -1.4% | 1,856,300 |
| 2024/08/20 | 1,497.5 | 1,537.5 | 1,493 | 1,527.5 | +45 | +3% | 1,588,200 |
| 2024/08/19 | 1,538.5 | 1,541.5 | 1,476.5 | 1,482.5 | -56 | -3.6% | 1,821,300 |
| 2024/08/16 | 1,598 | 1,598 | 1,520.5 | 1,538.5 | +50.5 | +3.4% | 2,199,500 |
| 2024/08/15 | 1,471 | 1,519 | 1,469.5 | 1,488 | +31 | +2.1% | 1,705,400 |
| 2024/08/14 | 1,420 | 1,471.5 | 1,414.5 | 1,457 | +23.5 | +1.6% | 1,685,500 |
| 2024/08/13 | 1,434.5 | 1,461 | 1,422 | 1,433.5 | +29 | +2.1% | 1,357,900 |
| 2024/08/09 | 1,447 | 1,457.5 | 1,389 | 1,404.5 | -12.5 | -0.9% | 2,243,500 |
| 2024/08/08 | 1,426.5 | 1,453.5 | 1,402 | 1,417 | -39.5 | -2.7% | 1,841,000 |
| 2024/08/07 | 1,379.5 | 1,528 | 1,361 | 1,456.5 | +12 | +0.8% | 3,204,600 |
| 2024/08/06 | 1,444 | 1,461.5 | 1,384.5 | 1,444.5 | +174 | +13.7% | 3,107,400 |
| 2024/08/05 | 1,430.5 | 1,433.5 | 1,226 | 1,270.5 | -249.5 | -16.4% | 4,509,800 |
| 2024/08/02 | 1,613.5 | 1,624 | 1,513.5 | 1,520 | -153 | -9.1% | 3,336,900 |
| 2024/08/01 | 1,774.5 | 1,782 | 1,645 | 1,673 | -155 | -8.5% | 2,894,800 |
| 2024/07/31 | 1,804.5 | 1,828 | 1,788 | 1,828 | +8.5 | +0.5% | 1,304,400 |
201～
250
件表示中 / 3758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 | 218,700円 | +3.9% | -18.4% | 2.47% | 18.17倍 | 1.33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 |
| ＡＢＣ マート | 296,500円 | +3.1% | +2.1% | 2.36% | 16.13倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 292,700円 | +10.9% | +3.9% | 0.68% | 45.00倍 | 3.84倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 317,300円 | +7.1% | +5.2% | 4.13% | 20.34倍 | 2.31倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 475,500円 | +6.0% | +4.9% | 2.75% | 17.55倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
