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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/01 | 3,210 | 3,210 | 3,055 | 3,090 | -55 | -1.7% | 29,500 |
| 2024/06/28 | 3,300 | 3,300 | 3,075 | 3,145 | -95 | -2.9% | 53,800 |
| 2024/06/27 | 3,230 | 3,300 | 3,115 | 3,240 | +318 | +10.9% | 109,700 |
| 2024/06/26 | 2,915 | 2,959 | 2,845 | 2,922 | +28 | +1% | 19,400 |
| 2024/06/25 | 2,845 | 2,937 | 2,831 | 2,894 | +65 | +2.3% | 28,100 |
| 2024/06/24 | 2,900 | 2,949 | 2,820 | 2,829 | -44 | -1.5% | 19,200 |
| 2024/06/21 | 2,880 | 2,936 | 2,851 | 2,873 | +17 | +0.6% | 18,300 |
| 2024/06/20 | 2,937 | 2,999 | 2,840 | 2,856 | -81 | -2.8% | 22,400 |
| 2024/06/19 | 2,929 | 3,020 | 2,880 | 2,937 | +7 | +0.2% | 48,600 |
| 2024/06/18 | 2,691 | 2,970 | 2,691 | 2,930 | +225 | +8.3% | 59,400 |
| 2024/06/17 | 2,651 | 2,725 | 2,600 | 2,705 | +37 | +1.4% | 15,800 |
| 2024/06/14 | 2,700 | 2,760 | 2,639 | 2,668 | -92 | -3.3% | 26,500 |
| 2024/06/13 | 2,840 | 2,850 | 2,700 | 2,760 | ±0 | ±0% | 38,800 |
| 2024/06/12 | 2,672 | 2,780 | 2,624 | 2,760 | +36 | +1.3% | 17,600 |
| 2024/06/11 | 2,775 | 2,850 | 2,590 | 2,724 | +49 | +1.8% | 115,900 |
| 2024/06/10 | 2,281 | 2,763 | 2,281 | 2,675 | +412 | +18.2% | 179,500 |
| 2024/06/07 | 2,280 | 2,296 | 2,240 | 2,263 | -17 | -0.7% | 14,100 |
201～
250
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
