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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,919.5 | 1,977 | 1,918.5 | 1,962 | +25.5 | +1.3% | 1,919,600 |
| 2024/07/04 | 1,925 | 1,949 | 1,911.5 | 1,936.5 | +22 | +1.1% | 1,454,600 |
| 2024/07/03 | 1,897 | 1,921 | 1,885 | 1,914.5 | +11.5 | +0.6% | 1,777,500 |
| 2024/07/02 | 1,950 | 2,008.5 | 1,881 | 1,903 | -21.5 | -1.1% | 4,601,500 |
| 2024/07/01 | 1,837.5 | 1,924.5 | 1,825.5 | 1,924.5 | +247 | +14.7% | 7,730,900 |
| 2024/06/28 | 1,676.5 | 1,680.5 | 1,660.5 | 1,677.5 | +10 | +0.6% | 2,110,800 |
| 2024/06/27 | 1,645 | 1,671 | 1,639 | 1,667.5 | +11.5 | +0.7% | 1,242,000 |
| 2024/06/26 | 1,641.5 | 1,673 | 1,640.5 | 1,656 | +15 | +0.9% | 1,463,700 |
| 2024/06/25 | 1,629.5 | 1,646 | 1,618 | 1,641 | +39.5 | +2.5% | 1,069,300 |
| 2024/06/24 | 1,603.5 | 1,618.5 | 1,591.5 | 1,601.5 | -2 | -0.1% | 1,528,500 |
| 2024/06/21 | 1,601 | 1,615.5 | 1,591 | 1,603.5 | +2.5 | +0.2% | 1,820,300 |
| 2024/06/20 | 1,613 | 1,614.5 | 1,587.5 | 1,601 | -19 | -1.2% | 1,020,700 |
| 2024/06/19 | 1,643 | 1,645 | 1,610.5 | 1,620 | -30 | -1.8% | 1,104,000 |
| 2024/06/18 | 1,669 | 1,679 | 1,635.5 | 1,650 | +9.5 | +0.6% | 1,471,700 |
| 2024/06/17 | 1,688 | 1,688 | 1,623.5 | 1,640.5 | -47.5 | -2.8% | 1,996,600 |
| 2024/06/14 | 1,668 | 1,698 | 1,656.5 | 1,688 | +17.5 | +1% | 2,011,100 |
| 2024/06/13 | 1,680 | 1,694 | 1,652 | 1,670.5 | +7.5 | +0.5% | 1,844,200 |
| 2024/06/12 | 1,681.5 | 1,702 | 1,661 | 1,663 | -27 | -1.6% | 1,281,300 |
| 2024/06/11 | 1,664.5 | 1,714.5 | 1,662.5 | 1,690 | +26 | +1.6% | 1,807,300 |
| 2024/06/10 | 1,645 | 1,669 | 1,645 | 1,664 | +24.5 | +1.5% | 1,411,700 |
| 2024/06/07 | 1,623.5 | 1,673 | 1,618.5 | 1,639.5 | +56 | +3.5% | 2,427,100 |
| 2024/06/06 | 1,558 | 1,583.5 | 1,550 | 1,583.5 | +21 | +1.3% | 1,502,100 |
| 2024/06/05 | 1,595.5 | 1,599 | 1,555 | 1,562.5 | -38 | -2.4% | 1,920,400 |
| 2024/06/04 | 1,560 | 1,610 | 1,558 | 1,600.5 | +49.5 | +3.2% | 2,709,700 |
| 2024/06/03 | 1,546 | 1,564.5 | 1,534 | 1,551 | +27 | +1.8% | 1,625,300 |
| 2024/05/31 | 1,504 | 1,530 | 1,502.5 | 1,524 | +25.5 | +1.7% | 1,542,000 |
| 2024/05/30 | 1,470 | 1,506 | 1,461.5 | 1,498.5 | +25.5 | +1.7% | 1,780,000 |
| 2024/05/29 | 1,460 | 1,495 | 1,457 | 1,473 | +17 | +1.2% | 1,535,800 |
| 2024/05/28 | 1,473 | 1,483 | 1,451 | 1,456 | -28.5 | -1.9% | 1,279,900 |
| 2024/05/27 | 1,477.5 | 1,486 | 1,461.5 | 1,484.5 | +7 | +0.5% | 1,213,000 |
| 2024/05/24 | 1,478 | 1,490 | 1,470 | 1,477.5 | -13 | -0.9% | 1,289,300 |
| 2024/05/23 | 1,496 | 1,501.5 | 1,477 | 1,490.5 | +4 | +0.3% | 1,403,100 |
| 2024/05/22 | 1,474 | 1,497.5 | 1,469.5 | 1,486.5 | +13 | +0.9% | 1,561,900 |
| 2024/05/21 | 1,465 | 1,485 | 1,461.5 | 1,473.5 | +17 | +1.2% | 1,555,900 |
| 2024/05/20 | 1,435.5 | 1,461 | 1,433 | 1,456.5 | +20.5 | +1.4% | 1,044,900 |
| 2024/05/17 | 1,405 | 1,436 | 1,400.5 | 1,436 | +11 | +0.8% | 1,391,400 |
| 2024/05/16 | 1,410 | 1,429.5 | 1,400 | 1,425 | -4.5 | -0.3% | 1,248,700 |
| 2024/05/15 | 1,446 | 1,457.5 | 1,429 | 1,429.5 | -1.5 | -0.1% | 1,909,100 |
| 2024/05/14 | 1,428.5 | 1,431.5 | 1,409.5 | 1,431 | +2.5 | +0.2% | 1,356,700 |
| 2024/05/13 | 1,430 | 1,434.5 | 1,409 | 1,428.5 | -22 | -1.5% | 1,539,400 |
| 2024/05/10 | 1,456 | 1,456 | 1,435 | 1,450.5 | +23.5 | +1.6% | 1,239,600 |
| 2024/05/09 | 1,444 | 1,459 | 1,423 | 1,427 | -2 | -0.1% | 1,675,500 |
| 2024/05/08 | 1,445 | 1,452 | 1,426 | 1,429 | -23.5 | -1.6% | 1,466,500 |
| 2024/05/07 | 1,417.5 | 1,462.5 | 1,417 | 1,452.5 | +30 | +2.1% | 2,361,000 |
| 2024/05/02 | 1,371.5 | 1,433 | 1,370 | 1,422.5 | +50.5 | +3.7% | 3,500,800 |
| 2024/05/01 | 1,346.5 | 1,380 | 1,342 | 1,372 | -4.5 | -0.3% | 3,115,600 |
| 2024/04/30 | 1,404.5 | 1,404.5 | 1,364.5 | 1,376.5 | -23.5 | -1.7% | 3,220,900 |
| 2024/04/26 | 1,380 | 1,402.5 | 1,368.5 | 1,400 | +6 | +0.4% | 2,319,700 |
| 2024/04/25 | 1,439.5 | 1,442 | 1,386 | 1,394 | -70 | -4.8% | 3,156,100 |
| 2024/04/24 | 1,482.5 | 1,482.5 | 1,454 | 1,464 | -19.5 | -1.3% | 2,156,200 |
201～
250
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
