ジェイフロンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 1,327 | 1,338 | 1,297 | 1,319 | -9 | -0.7% | 12,000 |
| 2024/09/10 | 1,379 | 1,386 | 1,290 | 1,328 | -44 | -3.2% | 20,100 |
| 2024/09/09 | 1,313 | 1,381 | 1,313 | 1,372 | -28 | -2% | 11,900 |
| 2024/09/06 | 1,410 | 1,411 | 1,372 | 1,400 | -11 | -0.8% | 11,400 |
| 2024/09/05 | 1,407 | 1,469 | 1,379 | 1,411 | ±0 | ±0% | 17,600 |
| 2024/09/04 | 1,467 | 1,467 | 1,389 | 1,411 | -74 | -5% | 60,200 |
| 2024/09/03 | 1,581 | 1,585 | 1,478 | 1,485 | -101 | -6.4% | 67,700 |
| 2024/09/02 | 1,588 | 1,650 | 1,570 | 1,586 | +8 | +0.5% | 49,000 |
| 2024/08/30 | 1,581 | 1,599 | 1,537 | 1,578 | -8 | -0.5% | 25,000 |
| 2024/08/29 | 1,576 | 1,607 | 1,564 | 1,586 | +35 | +2.3% | 22,600 |
| 2024/08/28 | 1,583 | 1,583 | 1,521 | 1,551 | -28 | -1.8% | 11,400 |
| 2024/08/27 | 1,547 | 1,623 | 1,540 | 1,579 | +32 | +2.1% | 28,100 |
| 2024/08/26 | 1,501 | 1,577 | 1,501 | 1,547 | +47 | +3.1% | 26,100 |
| 2024/08/23 | 1,500 | 1,519 | 1,472 | 1,500 | ±0 | ±0% | 16,900 |
| 2024/08/22 | 1,559 | 1,565 | 1,495 | 1,500 | -27 | -1.8% | 26,600 |
| 2024/08/21 | 1,556 | 1,610 | 1,526 | 1,527 | -45 | -2.9% | 43,000 |
| 2024/08/20 | 1,453 | 1,596 | 1,453 | 1,572 | +119 | +8.2% | 39,600 |
| 2024/08/19 | 1,451 | 1,530 | 1,441 | 1,453 | +1 | +0.1% | 55,800 |
| 2024/08/16 | 1,400 | 1,477 | 1,396 | 1,452 | +107 | +8% | 46,000 |
| 2024/08/15 | 1,348 | 1,380 | 1,338 | 1,345 | +2 | +0.1% | 25,400 |
| 2024/08/14 | 1,345 | 1,436 | 1,333 | 1,343 | +19 | +1.4% | 64,400 |
| 2024/08/13 | 1,258 | 1,379 | 1,258 | 1,324 | +67 | +5.3% | 56,400 |
| 2024/08/09 | 1,312 | 1,318 | 1,242 | 1,257 | -55 | -4.2% | 37,100 |
| 2024/08/08 | 1,254 | 1,366 | 1,235 | 1,312 | +42 | +3.3% | 36,000 |
| 2024/08/07 | 1,229 | 1,367 | 1,219 | 1,270 | +11 | +0.9% | 37,200 |
| 2024/08/06 | 1,254 | 1,303 | 1,220 | 1,259 | +91 | +7.8% | 52,300 |
| 2024/08/05 | 1,302 | 1,329 | 1,082 | 1,168 | -178 | -13.2% | 121,400 |
| 2024/08/02 | 1,450 | 1,453 | 1,331 | 1,346 | -156 | -10.4% | 127,300 |
| 2024/08/01 | 1,556 | 1,556 | 1,476 | 1,502 | -67 | -4.3% | 63,800 |
| 2024/07/31 | 1,482 | 1,575 | 1,474 | 1,569 | +65 | +4.3% | 104,700 |
| 2024/07/30 | 1,433 | 1,512 | 1,392 | 1,504 | +66 | +4.6% | 68,800 |
| 2024/07/29 | 1,450 | 1,475 | 1,423 | 1,438 | -42 | -2.8% | 90,100 |
| 2024/07/26 | 1,443 | 1,508 | 1,426 | 1,480 | +46 | +3.2% | 106,500 |
| 2024/07/25 | 1,495 | 1,530 | 1,424 | 1,434 | -117 | -7.5% | 162,800 |
| 2024/07/24 | 1,618 | 1,665 | 1,548 | 1,551 | -88 | -5.4% | 180,900 |
| 2024/07/23 | 1,722 | 1,732 | 1,638 | 1,639 | -63 | -3.7% | 215,100 |
| 2024/07/22 | 1,850 | 1,890 | 1,702 | 1,702 | -491 | -22.4% | 654,600 |
| 2024/07/19 | 2,193 | 2,193 | 2,193 | 2,193 | -500 | -18.6% | 26,600 |
| 2024/07/18 | 2,788 | 2,866 | 2,682 | 2,693 | -95 | -3.4% | 59,600 |
| 2024/07/17 | 2,767 | 2,847 | 2,650 | 2,788 | ±0 | ±0% | 92,700 |
| 2024/07/16 | 2,900 | 2,903 | 2,788 | 2,788 | -477 | -14.6% | 118,100 |
| 2024/07/12 | 3,110 | 3,265 | 3,100 | 3,265 | +145 | +4.6% | 55,600 |
| 2024/07/11 | 3,020 | 3,120 | 3,005 | 3,120 | +95 | +3.1% | 36,000 |
| 2024/07/10 | 3,005 | 3,045 | 2,971 | 3,025 | -15 | -0.5% | 35,600 |
| 2024/07/09 | 3,075 | 3,075 | 2,995 | 3,040 | -35 | -1.1% | 22,700 |
| 2024/07/08 | 3,255 | 3,255 | 3,015 | 3,075 | -150 | -4.7% | 56,000 |
| 2024/07/05 | 3,170 | 3,365 | 3,170 | 3,225 | +35 | +1.1% | 50,900 |
| 2024/07/04 | 3,230 | 3,260 | 3,165 | 3,190 | -50 | -1.5% | 19,300 |
| 2024/07/03 | 3,175 | 3,300 | 3,145 | 3,240 | +95 | +3% | 35,100 |
| 2024/07/02 | 3,160 | 3,225 | 3,115 | 3,145 | +55 | +1.8% | 32,400 |
1～
50
件表示中 / 747件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロンティア」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フロンティア | 131,900円 | -4.8% | - | 0.00% | - | 2.26倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 東洋糖 | 137,700円 | -2.3% | -54.3% | 5.08% | 12.51倍 | 0.67倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| マルタイ | 369,000円 | +0.6% | +0.2% | 1.36% | 24.31倍 | 0.74倍 |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 滝沢ハム | 303,500円 | +2.8% | +30.1% | 0.66% | 36.66倍 | 1.55倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 日和産 | 29,500円 | -5.5% | -56.3% | 2.03% | 17.81倍 | 0.29倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
市場注目の銘柄
チャート関連のコラム
