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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 4,295 | 4,410 | 4,235 | 4,365 | +85 | +2% | 27,000 |
| 2024/01/09 | 4,330 | 4,400 | 4,220 | 4,280 | -40 | -0.9% | 11,400 |
| 2024/01/05 | 4,335 | 4,425 | 4,305 | 4,320 | -15 | -0.3% | 15,800 |
| 2024/01/04 | 4,290 | 4,355 | 4,220 | 4,335 | +35 | +0.8% | 7,600 |
| 2023/12/29 | 4,320 | 4,370 | 4,280 | 4,300 | -85 | -1.9% | 19,700 |
| 2023/12/28 | 4,160 | 4,385 | 4,160 | 4,385 | +115 | +2.7% | 17,600 |
| 2023/12/27 | 4,155 | 4,315 | 4,130 | 4,270 | +200 | +4.9% | 34,900 |
| 2023/12/26 | 4,215 | 4,230 | 4,070 | 4,070 | -145 | -3.4% | 29,300 |
| 2023/12/25 | 4,225 | 4,330 | 4,180 | 4,215 | +20 | +0.5% | 23,600 |
| 2023/12/22 | 4,240 | 4,300 | 4,160 | 4,195 | -75 | -1.8% | 27,600 |
| 2023/12/21 | 4,245 | 4,365 | 4,245 | 4,270 | -115 | -2.6% | 17,500 |
| 2023/12/20 | 4,450 | 4,525 | 4,340 | 4,385 | -55 | -1.2% | 19,000 |
| 2023/12/19 | 4,410 | 4,440 | 4,365 | 4,440 | +30 | +0.7% | 6,500 |
| 2023/12/18 | 4,370 | 4,535 | 4,370 | 4,410 | -85 | -1.9% | 19,700 |
| 2023/12/15 | 4,315 | 4,530 | 4,265 | 4,495 | +250 | +5.9% | 32,400 |
| 2023/12/14 | 4,475 | 4,475 | 4,230 | 4,245 | -55 | -1.3% | 29,000 |
| 2023/12/13 | 4,360 | 4,470 | 4,300 | 4,300 | -45 | -1% | 30,900 |
| 2023/12/12 | 4,295 | 4,345 | 4,220 | 4,345 | +90 | +2.1% | 27,600 |
| 2023/12/11 | 4,500 | 4,525 | 4,240 | 4,255 | -245 | -5.4% | 62,500 |
| 2023/12/08 | 4,510 | 4,550 | 4,400 | 4,500 | -50 | -1.1% | 38,400 |
| 2023/12/07 | 4,630 | 4,630 | 4,450 | 4,550 | -130 | -2.8% | 35,000 |
| 2023/12/06 | 4,545 | 4,745 | 4,510 | 4,680 | +65 | +1.4% | 28,100 |
| 2023/12/05 | 4,680 | 4,715 | 4,610 | 4,615 | -120 | -2.5% | 26,500 |
| 2023/12/04 | 4,755 | 4,815 | 4,630 | 4,735 | -90 | -1.9% | 34,600 |
| 2023/12/01 | 4,880 | 4,920 | 4,800 | 4,825 | -125 | -2.5% | 37,600 |
| 2023/11/30 | 4,885 | 4,985 | 4,775 | 4,950 | +65 | +1.3% | 48,000 |
| 2023/11/29 | 4,730 | 4,990 | 4,730 | 4,885 | +65 | +1.3% | 45,300 |
| 2023/11/28 | 4,745 | 4,930 | 4,700 | 4,820 | +75 | +1.6% | 60,000 |
| 2023/11/27 | 4,810 | 4,860 | 4,740 | 4,745 | -135 | -2.8% | 20,800 |
| 2023/11/24 | 4,990 | 5,070 | 4,815 | 4,880 | +240 | +5.2% | 95,600 |
| 2023/11/22 | 4,590 | 4,705 | 4,555 | 4,640 | +95 | +2.1% | 37,800 |
| 2023/11/21 | 4,480 | 4,545 | 4,360 | 4,545 | +70 | +1.6% | 31,000 |
| 2023/11/20 | 4,410 | 4,570 | 4,410 | 4,475 | +5 | +0.1% | 33,800 |
| 2023/11/17 | 4,570 | 4,615 | 4,420 | 4,470 | -100 | -2.2% | 42,900 |
| 2023/11/16 | 4,530 | 4,670 | 4,495 | 4,570 | +40 | +0.9% | 47,600 |
| 2023/11/15 | 4,330 | 4,580 | 4,305 | 4,530 | +245 | +5.7% | 68,600 |
| 2023/11/14 | 4,400 | 4,400 | 4,200 | 4,285 | -115 | -2.6% | 32,000 |
| 2023/11/13 | 4,400 | 4,460 | 4,280 | 4,400 | +35 | +0.8% | 35,100 |
| 2023/11/10 | 4,300 | 4,390 | 4,250 | 4,365 | +10 | +0.2% | 30,000 |
| 2023/11/09 | 4,170 | 4,400 | 4,110 | 4,355 | +150 | +3.6% | 80,100 |
| 2023/11/08 | 4,390 | 4,475 | 4,200 | 4,205 | -180 | -4.1% | 58,100 |
| 2023/11/07 | 4,510 | 4,565 | 4,320 | 4,385 | -75 | -1.7% | 79,000 |
| 2023/11/06 | 4,490 | 4,525 | 4,350 | 4,460 | +110 | +2.5% | 47,100 |
| 2023/11/02 | 4,280 | 4,525 | 4,270 | 4,350 | +185 | +4.4% | 125,800 |
| 2023/11/01 | 4,075 | 4,240 | 4,030 | 4,165 | +135 | +3.3% | 79,200 |
| 2023/10/31 | 3,740 | 4,030 | 3,630 | 4,030 | +220 | +5.8% | 100,600 |
| 2023/10/30 | 3,550 | 3,885 | 3,535 | 3,810 | +190 | +5.2% | 134,300 |
| 2023/10/27 | 3,905 | 3,905 | 3,590 | 3,620 | -275 | -7.1% | 103,700 |
| 2023/10/26 | 4,005 | 4,085 | 3,895 | 3,895 | -215 | -5.2% | 138,700 |
| 2023/10/25 | 4,370 | 4,400 | 4,030 | 4,110 | -390 | -8.7% | 201,500 |
351～
400
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 | 177,300円 | +18.6% | - | 0.00% | 231.46倍 | 7.98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 | 372,000円 | +5.3% | -8.4% | 2.31% | 8.65倍 | 1.08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 | 124,300円 | +1.9% | -16.7% | 4.18% | 7.75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 | 72,700円 | +7.4% | +76.5% | 1.65% | 14.66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 | 75,600円 | +5.3% | +10.3% | 1.98% | 14.34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
