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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 4,330 | 4,815 | 4,325 | 4,690 | +290 | +6.6% | 97,500 |
| 2023/08/10 | 4,355 | 4,500 | 4,265 | 4,400 | +95 | +2.2% | 103,400 |
| 2023/08/09 | 4,550 | 4,565 | 4,240 | 4,305 | -385 | -8.2% | 133,400 |
| 2023/08/08 | 4,670 | 4,820 | 4,620 | 4,690 | -50 | -1.1% | 74,700 |
| 2023/08/07 | 4,770 | 4,870 | 4,600 | 4,740 | -170 | -3.5% | 101,500 |
| 2023/08/04 | 5,050 | 5,150 | 4,575 | 4,910 | -140 | -2.8% | 201,900 |
| 2023/08/03 | 4,950 | 5,350 | 4,900 | 5,050 | +40 | +0.8% | 144,000 |
| 2023/08/02 | 5,190 | 5,430 | 4,965 | 5,010 | -100 | -2% | 237,200 |
| 2023/08/01 | 4,650 | 5,170 | 4,650 | 5,110 | +455 | +9.8% | 157,800 |
| 2023/07/31 | 4,405 | 4,750 | 4,405 | 4,655 | +250 | +5.7% | 105,900 |
| 2023/07/28 | 4,565 | 4,665 | 4,290 | 4,405 | -230 | -5% | 141,200 |
| 2023/07/27 | 4,435 | 4,635 | 4,320 | 4,635 | +250 | +5.7% | 140,800 |
| 2023/07/26 | 4,340 | 4,515 | 4,200 | 4,385 | +105 | +2.5% | 155,000 |
| 2023/07/25 | 3,990 | 4,375 | 3,985 | 4,280 | +490 | +12.9% | 251,000 |
| 2023/07/24 | 3,915 | 3,920 | 3,640 | 3,790 | -130 | -3.3% | 105,700 |
| 2023/07/21 | 3,975 | 3,990 | 3,770 | 3,920 | -125 | -3.1% | 89,700 |
| 2023/07/20 | 3,935 | 4,090 | 3,880 | 4,045 | +80 | +2% | 97,500 |
| 2023/07/19 | 3,690 | 4,090 | 3,675 | 3,965 | +315 | +8.6% | 216,000 |
| 2023/07/18 | 3,125 | 3,735 | 3,125 | 3,650 | +455 | +14.2% | 198,700 |
| 2023/07/14 | 3,125 | 3,220 | 3,065 | 3,195 | +70 | +2.2% | 75,200 |
| 2023/07/13 | 3,085 | 3,200 | 3,045 | 3,125 | -5 | -0.2% | 46,600 |
| 2023/07/12 | 3,275 | 3,320 | 3,130 | 3,130 | -145 | -4.4% | 26,900 |
| 2023/07/11 | 3,225 | 3,310 | 3,210 | 3,275 | +15 | +0.5% | 25,300 |
| 2023/07/10 | 3,210 | 3,295 | 3,110 | 3,260 | -10 | -0.3% | 40,300 |
| 2023/07/07 | 3,195 | 3,310 | 3,185 | 3,270 | +30 | +0.9% | 30,400 |
| 2023/07/06 | 3,190 | 3,270 | 3,100 | 3,240 | +5 | +0.2% | 56,400 |
| 2023/07/05 | 3,330 | 3,345 | 3,210 | 3,235 | -95 | -2.9% | 42,200 |
| 2023/07/04 | 3,360 | 3,410 | 3,295 | 3,330 | -90 | -2.6% | 43,300 |
| 2023/07/03 | 3,570 | 3,580 | 3,410 | 3,420 | -210 | -5.8% | 60,500 |
| 2023/06/30 | 3,580 | 3,735 | 3,510 | 3,630 | +50 | +1.4% | 58,300 |
| 2023/06/29 | 3,650 | 3,680 | 3,545 | 3,580 | -70 | -1.9% | 57,300 |
| 2023/06/28 | 3,625 | 3,705 | 3,565 | 3,650 | +85 | +2.4% | 54,100 |
| 2023/06/27 | 3,500 | 3,620 | 3,450 | 3,565 | +65 | +1.9% | 83,900 |
| 2023/06/26 | 3,495 | 3,755 | 3,380 | 3,500 | +145 | +4.3% | 229,300 |
| 2023/06/23 | 3,515 | 3,595 | 3,265 | 3,355 | -220 | -6.2% | 146,500 |
| 2023/06/22 | 3,605 | 3,955 | 3,440 | 3,575 | +320 | +9.8% | 575,100 |
| 2023/06/21 | 3,150 | 3,340 | 3,150 | 3,255 | +105 | +3.3% | 52,900 |
| 2023/06/20 | 3,070 | 3,195 | 3,015 | 3,150 | +100 | +3.3% | 38,500 |
| 2023/06/19 | 3,190 | 3,210 | 3,010 | 3,050 | -70 | -2.2% | 36,200 |
| 2023/06/16 | 2,919 | 3,300 | 2,849 | 3,120 | +299 | +10.6% | 77,800 |
| 2023/06/15 | 2,810 | 3,005 | 2,780 | 2,821 | +74 | +2.7% | 51,800 |
| 2023/06/14 | 2,777 | 2,870 | 2,730 | 2,747 | +20 | +0.7% | 25,900 |
| 2023/06/13 | 2,738 | 2,755 | 2,674 | 2,727 | +10 | +0.4% | 11,400 |
| 2023/06/12 | 2,663 | 2,728 | 2,635 | 2,717 | +65 | +2.5% | 11,700 |
| 2023/06/09 | 2,655 | 2,655 | 2,599 | 2,652 | +47 | +1.8% | 8,900 |
| 2023/06/08 | 2,730 | 2,739 | 2,560 | 2,605 | -75 | -2.8% | 17,100 |
| 2023/06/07 | 2,489 | 2,812 | 2,488 | 2,680 | +196 | +7.9% | 52,400 |
| 2023/06/06 | 2,578 | 2,580 | 2,431 | 2,484 | +97 | +4.1% | 28,100 |
| 2023/06/05 | 2,376 | 2,398 | 2,325 | 2,387 | +61 | +2.6% | 9,600 |
| 2023/06/02 | 2,303 | 2,354 | 2,303 | 2,326 | +5 | +0.2% | 5,900 |
451～
500
件表示中 / 931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 | 176,500円 | +18.6% | - | 0.00% | 230.42倍 | 7.95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 | 372,500円 | +5.3% | -8.4% | 2.31% | 8.66倍 | 1.09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 | 122,900円 | +1.9% | -16.7% | 4.23% | 7.67倍 | 0.54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 | 74,200円 | +7.4% | +76.5% | 1.62% | 14.96倍 | 0.56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 | 75,200円 | +5.3% | +10.3% | 1.99% | 14.27倍 | 0.72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
