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 |
|---|---|---|---|---|---|---|---|
| 2021/11/09 | 2,582 | 2,585 | 2,347 | 2,348 | -230 | -8.9% | 177,900 |
| 2021/11/08 | 2,632 | 2,677 | 2,551 | 2,578 | -52 | -2% | 56,800 |
| 2021/11/05 | 2,566 | 2,640 | 2,546 | 2,630 | +59 | +2.3% | 47,300 |
| 2021/11/04 | 2,630 | 2,630 | 2,547 | 2,571 | -31 | -1.2% | 62,800 |
| 2021/11/02 | 2,662 | 2,715 | 2,585 | 2,602 | -63 | -2.4% | 64,000 |
| 2021/11/01 | 2,784 | 2,785 | 2,652 | 2,665 | -69 | -2.5% | 68,800 |
| 2021/10/29 | 2,927 | 2,927 | 2,721 | 2,734 | -155 | -5.4% | 94,700 |
| 2021/10/28 | 2,825 | 2,950 | 2,772 | 2,889 | +14 | +0.5% | 72,700 |
| 2021/10/27 | 2,747 | 2,930 | 2,740 | 2,875 | +178 | +6.6% | 107,100 |
| 2021/10/26 | 2,790 | 2,805 | 2,683 | 2,697 | -73 | -2.6% | 42,700 |
| 2021/10/25 | 2,637 | 2,804 | 2,633 | 2,770 | +139 | +5.3% | 89,000 |
| 2021/10/22 | 2,733 | 2,736 | 2,631 | 2,631 | -115 | -4.2% | 75,100 |
| 2021/10/21 | 2,776 | 2,850 | 2,723 | 2,746 | -4 | -0.1% | 68,900 |
| 2021/10/20 | 2,827 | 2,831 | 2,749 | 2,750 | -102 | -3.6% | 75,500 |
| 2021/10/19 | 3,035 | 3,090 | 2,701 | 2,852 | -168 | -5.6% | 200,400 |
| 2021/10/18 | 3,140 | 3,280 | 3,000 | 3,020 | -330 | -9.9% | 164,900 |
| 2021/10/15 | 3,550 | 3,550 | 3,340 | 3,350 | -150 | -4.3% | 66,400 |
| 2021/10/14 | 3,500 | 3,590 | 3,490 | 3,500 | -10 | -0.3% | 20,800 |
| 2021/10/13 | 3,615 | 3,655 | 3,495 | 3,510 | -130 | -3.6% | 38,200 |
| 2021/10/12 | 3,715 | 3,715 | 3,600 | 3,640 | -75 | -2% | 34,600 |
| 2021/10/11 | 3,605 | 3,755 | 3,540 | 3,715 | +180 | +5.1% | 57,000 |
| 2021/10/08 | 3,795 | 3,795 | 3,530 | 3,535 | -205 | -5.5% | 94,900 |
| 2021/10/07 | 3,735 | 3,820 | 3,655 | 3,740 | +60 | +1.6% | 150,400 |
| 2021/10/06 | 3,550 | 3,680 | 3,485 | 3,680 | +195 | +5.6% | 154,300 |
| 2021/10/05 | 3,345 | 3,550 | 3,300 | 3,485 | +105 | +3.1% | 105,600 |
| 2021/10/04 | 3,400 | 3,455 | 3,300 | 3,380 | +40 | +1.2% | 93,400 |
| 2021/10/01 | 3,240 | 3,380 | 3,230 | 3,340 | +80 | +2.5% | 73,200 |
| 2021/09/30 | 3,385 | 3,475 | 3,250 | 3,260 | -30 | -0.9% | 117,900 |
| 2021/09/29 | 3,250 | 3,290 | 3,230 | 3,290 | -30 | -0.9% | 49,600 |
| 2021/09/28 | 3,410 | 3,450 | 3,315 | 3,320 | -70 | -2.1% | 35,400 |
| 2021/09/27 | 3,345 | 3,450 | 3,310 | 3,390 | +45 | +1.3% | 57,900 |
| 2021/09/24 | 3,370 | 3,390 | 3,260 | 3,345 | +45 | +1.4% | 67,500 |
| 2021/09/22 | 3,375 | 3,480 | 3,280 | 3,300 | -70 | -2.1% | 70,700 |
| 2021/09/21 | 3,300 | 3,470 | 3,210 | 3,370 | -65 | -1.9% | 79,700 |
| 2021/09/17 | 3,355 | 3,550 | 3,355 | 3,435 | +60 | +1.8% | 82,200 |
| 2021/09/16 | 3,520 | 3,525 | 3,330 | 3,375 | -145 | -4.1% | 119,000 |
| 2021/09/15 | 3,475 | 3,520 | 3,400 | 3,520 | -5 | -0.1% | 148,000 |
| 2021/09/14 | 3,620 | 3,720 | 3,515 | 3,525 | -55 | -1.5% | 190,500 |
| 2021/09/13 | 3,735 | 3,880 | 3,555 | 3,580 | -155 | -4.1% | 574,600 |
| 2021/09/10 | 3,450 | 3,745 | 3,450 | 3,735 | +280 | +8.1% | 611,200 |
| 2021/09/09 | 3,500 | 3,610 | 3,420 | 3,455 | -100 | -2.8% | 413,100 |
| 2021/09/08 | 3,440 | 3,670 | 3,405 | 3,555 | +155 | +4.6% | 473,400 |
| 2021/09/07 | 3,680 | 3,750 | 3,370 | 3,400 | -300 | -8.1% | 441,700 |
| 2021/09/06 | 3,890 | 3,940 | 3,700 | 3,700 | -105 | -2.8% | 314,900 |
| 2021/09/03 | 4,220 | 4,425 | 3,690 | 3,805 | -485 | -11.3% | 1,359,200 |
| 2021/09/02 | 4,030 | 4,325 | 3,820 | 4,290 | +210 | +5.1% | 1,013,500 |
| 2021/09/01 | 4,070 | 4,095 | 3,665 | 4,080 | +80 | +2% | 1,436,300 |
| 2021/08/31 | 4,335 | 4,700 | 3,940 | 4,000 | -20 | -0.5% | 4,588,700 |
| 2021/08/30 | 3,720 | 4,020 | 3,630 | 4,020 | +700 | +21.1% | 2,718,900 |
| 2021/08/27 | 3,560 | 3,745 | 3,310 | 3,320 | - | - | 2,552,100 |
851～
900
件表示中 / 900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 | 170,000円 | +18.6% | - | 0.00% | 221.93倍 | 7.66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 |
| 塩水糖 | 31,200円 | +2.4% | +45.7% | 3.21% | 4.07倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| あじかん | 119,200円 | +3.5% | -11.7% | 2.52% | 6.48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 | 72,600円 | +3.2% | +9.9% | 1.65% | 19.52倍 | 0.57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 | 72,400円 | +0.3% | +19.2% | 2.07% | 12.68倍 | 0.69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
