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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,575 | 1,577 | 1,550 | 1,558 | ±0 | ±0% | 781,300 |
| 2015/02/06 | 1,550 | 1,575 | 1,545 | 1,558 | +18 | +1.2% | 1,228,100 |
| 2015/02/05 | 1,529 | 1,547 | 1,518 | 1,540 | +11 | +0.7% | 1,383,500 |
| 2015/02/04 | 1,500 | 1,530 | 1,498 | 1,529 | +45 | +3% | 1,162,800 |
| 2015/02/03 | 1,516 | 1,516 | 1,481 | 1,484 | -36 | -2.4% | 1,085,800 |
| 2015/02/02 | 1,488 | 1,524 | 1,484 | 1,520 | +9 | +0.6% | 935,300 |
| 2015/01/30 | 1,524 | 1,533 | 1,491 | 1,511 | +16 | +1.1% | 1,391,400 |
| 2015/01/29 | 1,490 | 1,537 | 1,482 | 1,495 | -9 | -0.6% | 1,459,100 |
| 2015/01/28 | 1,458 | 1,510 | 1,457 | 1,504 | +40 | +2.7% | 1,457,200 |
| 2015/01/27 | 1,450 | 1,466 | 1,437 | 1,464 | +34 | +2.4% | 1,183,600 |
| 2015/01/26 | 1,426 | 1,432 | 1,412 | 1,430 | -4 | -0.3% | 1,282,900 |
| 2015/01/23 | 1,409 | 1,434 | 1,406 | 1,434 | +25 | +1.8% | 979,200 |
| 2015/01/22 | 1,407 | 1,409 | 1,387 | 1,409 | ±0 | ±0% | 935,100 |
| 2015/01/21 | 1,405 | 1,411 | 1,396 | 1,409 | -15 | -1.1% | 1,080,400 |
| 2015/01/20 | 1,384 | 1,424 | 1,382 | 1,424 | +43 | +3.1% | 1,131,200 |
| 2015/01/19 | 1,387 | 1,390 | 1,371 | 1,381 | -3 | -0.2% | 945,500 |
| 2015/01/16 | 1,370 | 1,389 | 1,350 | 1,384 | -15 | -1.1% | 1,362,300 |
| 2015/01/15 | 1,360 | 1,405 | 1,360 | 1,399 | +46 | +3.4% | 1,310,200 |
| 2015/01/14 | 1,347 | 1,377 | 1,346 | 1,353 | -5 | -0.4% | 1,049,900 |
| 2015/01/13 | 1,341 | 1,359 | 1,331 | 1,358 | +10 | +0.7% | 985,600 |
| 2015/01/09 | 1,376 | 1,380 | 1,342 | 1,348 | -20 | -1.5% | 1,194,300 |
| 2015/01/08 | 1,352 | 1,372 | 1,344 | 1,368 | +28 | +2.1% | 1,145,600 |
| 2015/01/07 | 1,331 | 1,355 | 1,331 | 1,340 | +4 | +0.3% | 1,095,000 |
| 2015/01/06 | 1,371 | 1,375 | 1,333 | 1,336 | -71 | -5% | 2,375,700 |
| 2015/01/05 | 1,400 | 1,419 | 1,394 | 1,407 | ±0 | ±0% | 1,103,100 |
| 2014/12/30 | 1,409 | 1,424 | 1,402 | 1,407 | ±0 | ±0% | 1,179,800 |
| 2014/12/29 | 1,418 | 1,421 | 1,384 | 1,407 | -16 | -1.1% | 1,502,300 |
| 2014/12/26 | 1,456 | 1,458 | 1,415 | 1,423 | -33 | -2.3% | 1,053,200 |
| 2014/12/25 | 1,461 | 1,470 | 1,451 | 1,456 | -14 | -1% | 525,600 |
| 2014/12/24 | 1,483 | 1,490 | 1,459 | 1,470 | +4 | +0.3% | 779,600 |
| 2014/12/22 | 1,463 | 1,467 | 1,450 | 1,466 | -4 | -0.3% | 800,500 |
| 2014/12/19 | 1,473 | 1,480 | 1,454 | 1,470 | +22 | +1.5% | 1,104,800 |
| 2014/12/18 | 1,449 | 1,462 | 1,438 | 1,448 | +45 | +3.2% | 1,411,200 |
| 2014/12/17 | 1,400 | 1,422 | 1,399 | 1,403 | -3 | -0.2% | 1,182,100 |
| 2014/12/16 | 1,402 | 1,420 | 1,392 | 1,406 | -30 | -2.1% | 1,290,700 |
| 2014/12/15 | 1,378 | 1,442 | 1,376 | 1,436 | +28 | +2% | 2,203,800 |
| 2014/12/12 | 1,431 | 1,435 | 1,406 | 1,408 | -28 | -1.9% | 2,833,900 |
| 2014/12/11 | 1,417 | 1,442 | 1,403 | 1,436 | -5 | -0.3% | 1,156,400 |
| 2014/12/10 | 1,464 | 1,482 | 1,427 | 1,441 | -23 | -1.6% | 1,268,900 |
| 2014/12/09 | 1,470 | 1,477 | 1,461 | 1,464 | -28 | -1.9% | 1,178,300 |
| 2014/12/08 | 1,480 | 1,493 | 1,471 | 1,492 | +9 | +0.6% | 1,063,100 |
| 2014/12/05 | 1,521 | 1,523 | 1,477 | 1,483 | -55 | -3.6% | 1,339,300 |
| 2014/12/04 | 1,527 | 1,546 | 1,522 | 1,538 | +22 | +1.5% | 716,400 |
| 2014/12/03 | 1,521 | 1,525 | 1,507 | 1,516 | -3 | -0.2% | 1,052,700 |
| 2014/12/02 | 1,523 | 1,524 | 1,500 | 1,519 | -36 | -2.3% | 1,476,200 |
| 2014/12/01 | 1,539 | 1,566 | 1,532 | 1,555 | +34 | +2.2% | 969,000 |
| 2014/11/28 | 1,509 | 1,527 | 1,506 | 1,521 | +21 | +1.4% | 766,900 |
| 2014/11/27 | 1,509 | 1,512 | 1,497 | 1,500 | -17 | -1.1% | 547,100 |
| 2014/11/26 | 1,524 | 1,528 | 1,511 | 1,517 | -7 | -0.5% | 705,700 |
| 2014/11/25 | 1,555 | 1,558 | 1,521 | 1,524 | -19 | -1.2% | 923,600 |
2501～
2550
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
