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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 3,310 | 3,310 | 3,220 | 3,265 | -45 | -1.4% | 8,000 |
| 2024/03/25 | 3,345 | 3,365 | 3,300 | 3,310 | -90 | -2.6% | 9,800 |
| 2024/03/22 | 3,475 | 3,475 | 3,335 | 3,400 | -60 | -1.7% | 8,100 |
| 2024/03/21 | 3,395 | 3,465 | 3,370 | 3,460 | +80 | +2.4% | 13,400 |
| 2024/03/19 | 3,300 | 3,380 | 3,285 | 3,380 | +95 | +2.9% | 7,500 |
| 2024/03/18 | 3,155 | 3,300 | 3,155 | 3,285 | +135 | +4.3% | 9,100 |
| 2024/03/15 | 3,210 | 3,285 | 3,130 | 3,150 | -130 | -4% | 21,700 |
| 2024/03/14 | 3,285 | 3,290 | 3,170 | 3,280 | -75 | -2.2% | 16,100 |
| 2024/03/13 | 3,380 | 3,450 | 3,290 | 3,355 | +285 | +9.3% | 35,900 |
| 2024/03/12 | 3,015 | 3,110 | 3,015 | 3,070 | ±0 | ±0% | 9,400 |
| 2024/03/11 | 3,170 | 3,190 | 3,040 | 3,070 | -160 | -5% | 14,000 |
| 2024/03/08 | 3,200 | 3,270 | 3,170 | 3,230 | -5 | -0.2% | 7,100 |
| 2024/03/07 | 3,290 | 3,315 | 3,220 | 3,235 | -55 | -1.7% | 4,900 |
| 2024/03/06 | 3,220 | 3,340 | 3,220 | 3,290 | +55 | +1.7% | 4,900 |
| 2024/03/05 | 3,285 | 3,290 | 3,210 | 3,235 | -50 | -1.5% | 11,000 |
| 2024/03/04 | 3,310 | 3,340 | 3,225 | 3,285 | -55 | -1.6% | 13,200 |
| 2024/03/01 | 3,435 | 3,455 | 3,325 | 3,340 | -165 | -4.7% | 24,400 |
| 2024/02/29 | 3,500 | 3,560 | 3,350 | 3,505 | +25 | +0.7% | 17,700 |
| 2024/02/28 | 3,315 | 3,500 | 3,315 | 3,480 | +130 | +3.9% | 20,500 |
| 2024/02/27 | 3,380 | 3,380 | 3,285 | 3,350 | +40 | +1.2% | 9,000 |
| 2024/02/26 | 3,260 | 3,355 | 3,160 | 3,310 | +100 | +3.1% | 21,200 |
| 2024/02/22 | 3,365 | 3,370 | 3,205 | 3,210 | -120 | -3.6% | 19,700 |
| 2024/02/21 | 3,400 | 3,400 | 3,295 | 3,330 | -75 | -2.2% | 8,200 |
| 2024/02/20 | 3,485 | 3,520 | 3,405 | 3,405 | -65 | -1.9% | 7,900 |
| 2024/02/19 | 3,350 | 3,480 | 3,290 | 3,470 | +85 | +2.5% | 12,900 |
| 2024/02/16 | 3,355 | 3,430 | 3,250 | 3,385 | +45 | +1.3% | 25,600 |
| 2024/02/15 | 3,515 | 3,515 | 3,280 | 3,340 | -190 | -5.4% | 38,900 |
| 2024/02/14 | 3,590 | 3,605 | 3,505 | 3,530 | -120 | -3.3% | 15,800 |
| 2024/02/13 | 3,635 | 3,650 | 3,570 | 3,650 | +45 | +1.2% | 15,200 |
| 2024/02/09 | 3,595 | 3,620 | 3,565 | 3,605 | -40 | -1.1% | 9,300 |
| 2024/02/08 | 3,650 | 3,655 | 3,585 | 3,645 | +45 | +1.3% | 12,000 |
| 2024/02/07 | 3,680 | 3,695 | 3,580 | 3,600 | -80 | -2.2% | 19,800 |
| 2024/02/06 | 3,725 | 3,810 | 3,660 | 3,680 | -75 | -2% | 24,500 |
| 2024/02/05 | 3,800 | 3,835 | 3,700 | 3,755 | -45 | -1.2% | 17,200 |
| 2024/02/02 | 3,820 | 3,860 | 3,795 | 3,800 | -15 | -0.4% | 18,600 |
| 2024/02/01 | 3,860 | 3,895 | 3,795 | 3,815 | -95 | -2.4% | 19,500 |
| 2024/01/31 | 4,020 | 4,020 | 3,880 | 3,910 | -55 | -1.4% | 15,000 |
| 2024/01/30 | 4,070 | 4,105 | 3,935 | 3,965 | -175 | -4.2% | 41,600 |
| 2024/01/29 | 4,015 | 4,230 | 4,015 | 4,140 | +195 | +4.9% | 49,200 |
| 2024/01/26 | 3,930 | 4,175 | 3,890 | 3,945 | -5 | -0.1% | 49,400 |
| 2024/01/25 | 3,935 | 4,120 | 3,915 | 3,950 | +120 | +3.1% | 70,700 |
| 2024/01/24 | 3,630 | 3,830 | 3,605 | 3,830 | +210 | +5.8% | 34,400 |
| 2024/01/23 | 3,675 | 3,700 | 3,565 | 3,620 | -30 | -0.8% | 21,300 |
| 2024/01/22 | 3,605 | 3,710 | 3,535 | 3,650 | +55 | +1.5% | 48,400 |
| 2024/01/19 | 3,755 | 3,790 | 3,590 | 3,595 | -155 | -4.1% | 46,000 |
| 2024/01/18 | 3,775 | 3,865 | 3,720 | 3,750 | -75 | -2% | 27,900 |
| 2024/01/17 | 3,915 | 3,970 | 3,770 | 3,825 | -145 | -3.7% | 51,200 |
| 2024/01/16 | 4,060 | 4,245 | 3,870 | 3,970 | -140 | -3.4% | 76,900 |
| 2024/01/15 | 3,705 | 4,150 | 3,705 | 4,110 | -295 | -6.7% | 193,100 |
| 2024/01/12 | 4,380 | 4,530 | 4,320 | 4,405 | +65 | +1.5% | 62,600 |
301～
350
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
