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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,796 | 1,814 | 1,793 | 1,801 | +1 | +0.1% | 11,100 |
| 2025/06/13 | 1,848 | 1,889 | 1,794 | 1,800 | -3 | -0.2% | 39,700 |
| 2025/06/12 | 1,803 | 1,850 | 1,774 | 1,803 | ±0 | ±0% | 65,200 |
| 2025/06/11 | 1,751 | 1,825 | 1,725 | 1,803 | +73 | +4.2% | 68,900 |
| 2025/06/10 | 1,589 | 1,750 | 1,579 | 1,730 | +144 | +9.1% | 30,100 |
| 2025/06/09 | 1,556 | 1,686 | 1,556 | 1,586 | +15 | +1% | 16,200 |
| 2025/06/06 | 1,589 | 1,612 | 1,571 | 1,571 | -23 | -1.4% | 7,000 |
| 2025/06/05 | 1,622 | 1,632 | 1,594 | 1,594 | -40 | -2.4% | 5,600 |
| 2025/06/04 | 1,597 | 1,654 | 1,597 | 1,634 | +28 | +1.7% | 7,800 |
| 2025/06/03 | 1,590 | 1,663 | 1,564 | 1,606 | +15 | +0.9% | 20,200 |
| 2025/06/02 | 1,607 | 1,649 | 1,579 | 1,591 | -16 | -1% | 11,600 |
| 2025/05/30 | 1,556 | 1,625 | 1,554 | 1,607 | +31 | +2% | 31,900 |
| 2025/05/29 | 1,612 | 1,620 | 1,576 | 1,576 | -49 | -3% | 13,600 |
| 2025/05/28 | 1,655 | 1,655 | 1,588 | 1,625 | -3 | -0.2% | 9,100 |
| 2025/05/27 | 1,559 | 1,672 | 1,559 | 1,628 | +90 | +5.9% | 23,800 |
| 2025/05/26 | 1,523 | 1,548 | 1,523 | 1,538 | +16 | +1.1% | 3,600 |
| 2025/05/23 | 1,565 | 1,585 | 1,522 | 1,522 | -43 | -2.7% | 6,800 |
| 2025/05/22 | 1,522 | 1,573 | 1,520 | 1,565 | +21 | +1.4% | 15,800 |
| 2025/05/21 | 1,578 | 1,578 | 1,544 | 1,544 | -44 | -2.8% | 12,900 |
| 2025/05/20 | 1,657 | 1,682 | 1,559 | 1,588 | -56 | -3.4% | 20,200 |
| 2025/05/19 | 1,600 | 1,644 | 1,600 | 1,644 | +34 | +2.1% | 8,800 |
| 2025/05/16 | 1,612 | 1,625 | 1,571 | 1,610 | -9 | -0.6% | 23,200 |
| 2025/05/15 | 1,603 | 1,640 | 1,601 | 1,619 | +5 | +0.3% | 22,000 |
| 2025/05/14 | 1,630 | 1,633 | 1,610 | 1,614 | -26 | -1.6% | 9,700 |
| 2025/05/13 | 1,680 | 1,693 | 1,635 | 1,640 | -40 | -2.4% | 11,500 |
| 2025/05/12 | 1,700 | 1,700 | 1,666 | 1,680 | -13 | -0.8% | 7,500 |
| 2025/05/09 | 1,665 | 1,699 | 1,665 | 1,693 | +28 | +1.7% | 9,700 |
| 2025/05/08 | 1,687 | 1,694 | 1,640 | 1,665 | -22 | -1.3% | 9,200 |
| 2025/05/07 | 1,684 | 1,709 | 1,666 | 1,687 | -16 | -0.9% | 27,100 |
| 2025/05/02 | 1,731 | 1,743 | 1,651 | 1,703 | -18 | -1% | 35,000 |
| 2025/05/01 | 1,749 | 1,793 | 1,714 | 1,721 | -28 | -1.6% | 31,500 |
| 2025/04/30 | 1,801 | 1,815 | 1,707 | 1,749 | -26 | -1.5% | 45,500 |
| 2025/04/28 | 1,791 | 1,800 | 1,750 | 1,775 | -7 | -0.4% | 12,900 |
| 2025/04/25 | 1,828 | 1,830 | 1,781 | 1,782 | -43 | -2.4% | 13,500 |
| 2025/04/24 | 1,910 | 1,910 | 1,825 | 1,825 | -71 | -3.7% | 6,300 |
| 2025/04/23 | 1,850 | 1,905 | 1,841 | 1,896 | +59 | +3.2% | 13,300 |
| 2025/04/22 | 1,880 | 1,918 | 1,812 | 1,837 | -81 | -4.2% | 18,100 |
| 2025/04/21 | 1,929 | 1,944 | 1,883 | 1,918 | +17 | +0.9% | 10,300 |
| 2025/04/18 | 1,929 | 1,967 | 1,885 | 1,901 | -28 | -1.5% | 30,500 |
| 2025/04/17 | 1,949 | 2,010 | 1,882 | 1,929 | -55 | -2.8% | 41,300 |
| 2025/04/16 | 2,028 | 2,060 | 1,925 | 1,984 | -21 | -1% | 32,800 |
| 2025/04/15 | 1,965 | 2,110 | 1,965 | 2,005 | +134 | +7.2% | 54,900 |
| 2025/04/14 | 1,910 | 1,930 | 1,821 | 1,871 | +16 | +0.9% | 19,300 |
| 2025/04/11 | 1,749 | 1,855 | 1,735 | 1,855 | +66 | +3.7% | 19,300 |
| 2025/04/10 | 1,916 | 1,916 | 1,781 | 1,789 | +73 | +4.3% | 10,300 |
| 2025/04/09 | 1,709 | 1,726 | 1,640 | 1,716 | -21 | -1.2% | 21,800 |
| 2025/04/08 | 1,660 | 1,737 | 1,632 | 1,737 | +297 | +20.6% | 28,400 |
| 2025/04/07 | 1,676 | 1,676 | 1,440 | 1,440 | -356 | -19.8% | 46,600 |
| 2025/04/04 | 1,863 | 1,887 | 1,700 | 1,796 | -107 | -5.6% | 45,400 |
| 2025/04/03 | 1,870 | 1,960 | 1,803 | 1,903 | +11 | +0.6% | 28,600 |
1～
50
件表示中 / 930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 | 180,100円 | +18.6% | - | 0.00% | 235.12倍 | 8.11倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| 和弘食 | 368,000円 | +5.3% | -8.4% | 2.34% | 8.56倍 | 1.07倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| あじかん | 124,600円 | +1.9% | -16.7% | 4.17% | 7.77倍 | 0.55倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 日東ベスト | 72,800円 | +7.4% | +76.5% | 1.65% | 14.68倍 | 0.55倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| 仙波糖化 | 75,700円 | +5.3% | +10.3% | 1.98% | 14.36倍 | 0.73倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
