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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,914 | 1,927 | 1,870 | 1,927 | +7 | +0.4% | 1,454,200 |
| 2015/04/20 | 1,901 | 1,990 | 1,880 | 1,920 | +27 | +1.4% | 2,013,400 |
| 2015/04/17 | 2,000 | 2,000 | 1,887 | 1,893 | -118 | -5.9% | 2,024,100 |
| 2015/04/16 | 2,027 | 2,033 | 1,992 | 2,011 | -6 | -0.3% | 1,144,400 |
| 2015/04/15 | 2,012 | 2,048 | 2,007 | 2,017 | -15 | -0.7% | 1,044,100 |
| 2015/04/14 | 2,010 | 2,052 | 2,005 | 2,032 | +25 | +1.2% | 1,087,700 |
| 2015/04/13 | 1,947 | 2,011 | 1,946 | 2,007 | +65 | +3.3% | 1,537,900 |
| 2015/04/10 | 1,950 | 1,989 | 1,914 | 1,942 | -16 | -0.8% | 2,413,300 |
| 2015/04/09 | 1,943 | 1,959 | 1,929 | 1,958 | +10 | +0.5% | 1,454,500 |
| 2015/04/08 | 1,937 | 1,950 | 1,905 | 1,948 | +38 | +2% | 1,826,300 |
| 2015/04/07 | 1,941 | 1,944 | 1,893 | 1,910 | -30 | -1.5% | 1,264,900 |
| 2015/04/06 | 1,898 | 1,944 | 1,890 | 1,940 | +26 | +1.4% | 1,848,500 |
| 2015/04/03 | 1,900 | 1,943 | 1,888 | 1,914 | +1 | +0.1% | 1,611,300 |
| 2015/04/02 | 1,878 | 1,928 | 1,854 | 1,913 | +30 | +1.6% | 1,902,700 |
| 2015/04/01 | 1,867 | 1,902 | 1,830 | 1,883 | -6 | -0.3% | 1,889,900 |
| 2015/03/31 | 1,949 | 1,957 | 1,888 | 1,889 | -43 | -2.2% | 1,650,700 |
| 2015/03/30 | 1,893 | 1,945 | 1,885 | 1,932 | +39 | +2.1% | 1,439,700 |
| 2015/03/27 | 1,915 | 1,934 | 1,872 | 1,893 | -9 | -0.5% | 1,372,300 |
| 2015/03/26 | 1,942 | 1,943 | 1,879 | 1,902 | -58 | -3% | 1,780,900 |
| 2015/03/25 | 1,928 | 1,962 | 1,920 | 1,960 | +35 | +1.8% | 1,722,200 |
| 2015/03/24 | 1,857 | 1,939 | 1,855 | 1,925 | +52 | +2.8% | 2,202,100 |
| 2015/03/23 | 1,857 | 1,874 | 1,822 | 1,873 | +12 | +0.6% | 1,152,300 |
| 2015/03/20 | 1,802 | 1,863 | 1,796 | 1,861 | +68 | +3.8% | 1,900,900 |
| 2015/03/19 | 1,768 | 1,794 | 1,760 | 1,793 | +6 | +0.3% | 1,011,600 |
| 2015/03/18 | 1,768 | 1,788 | 1,754 | 1,787 | +17 | +1% | 875,200 |
| 2015/03/17 | 1,778 | 1,795 | 1,755 | 1,770 | -8 | -0.4% | 1,015,500 |
| 2015/03/16 | 1,759 | 1,783 | 1,759 | 1,778 | +4 | +0.2% | 834,200 |
| 2015/03/13 | 1,733 | 1,780 | 1,724 | 1,774 | +21 | +1.2% | 2,962,000 |
| 2015/03/12 | 1,772 | 1,773 | 1,741 | 1,753 | +3 | +0.2% | 1,581,700 |
| 2015/03/11 | 1,757 | 1,775 | 1,746 | 1,750 | -36 | -2% | 1,057,100 |
| 2015/03/10 | 1,820 | 1,843 | 1,774 | 1,786 | -26 | -1.4% | 1,432,600 |
| 2015/03/09 | 1,784 | 1,825 | 1,769 | 1,812 | +13 | +0.7% | 1,150,500 |
| 2015/03/06 | 1,800 | 1,817 | 1,785 | 1,799 | +16 | +0.9% | 1,471,200 |
| 2015/03/05 | 1,758 | 1,791 | 1,748 | 1,783 | +37 | +2.1% | 1,525,400 |
| 2015/03/04 | 1,758 | 1,769 | 1,723 | 1,746 | -10 | -0.6% | 1,189,800 |
| 2015/03/03 | 1,718 | 1,762 | 1,718 | 1,756 | +41 | +2.4% | 1,629,600 |
| 2015/03/02 | 1,715 | 1,728 | 1,682 | 1,715 | +1 | +0.1% | 1,026,000 |
| 2015/02/27 | 1,695 | 1,725 | 1,688 | 1,714 | +24 | +1.4% | 1,814,500 |
| 2015/02/26 | 1,650 | 1,700 | 1,649 | 1,690 | +47 | +2.9% | 2,185,200 |
| 2015/02/25 | 1,640 | 1,647 | 1,615 | 1,643 | -2 | -0.1% | 1,381,900 |
| 2015/02/24 | 1,647 | 1,653 | 1,622 | 1,645 | +16 | +1% | 1,655,800 |
| 2015/02/23 | 1,635 | 1,660 | 1,619 | 1,629 | +4 | +0.2% | 1,232,800 |
| 2015/02/20 | 1,634 | 1,647 | 1,617 | 1,625 | -5 | -0.3% | 1,207,100 |
| 2015/02/19 | 1,626 | 1,650 | 1,614 | 1,630 | +5 | +0.3% | 1,626,500 |
| 2015/02/18 | 1,683 | 1,696 | 1,618 | 1,625 | -50 | -3% | 2,265,900 |
| 2015/02/17 | 1,668 | 1,690 | 1,653 | 1,675 | +5 | +0.3% | 1,467,400 |
| 2015/02/16 | 1,640 | 1,687 | 1,637 | 1,670 | +52 | +3.2% | 1,900,700 |
| 2015/02/13 | 1,609 | 1,635 | 1,605 | 1,618 | +14 | +0.9% | 1,823,800 |
| 2015/02/12 | 1,576 | 1,611 | 1,568 | 1,604 | +58 | +3.8% | 1,661,200 |
| 2015/02/10 | 1,558 | 1,578 | 1,530 | 1,546 | -12 | -0.8% | 1,098,600 |
2451～
2500
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
