Ｊ．フロント リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 2,627.5 | 2,635 | 2,586.5 | 2,635 | +52.5 | +2% | 1,100,900 |
| 2026/09/14 | 2,622.5 | 2,648.5 | 2,571 | 2,582.5 | -24.5 | -0.9% | 1,099,600 |
| 2026/09/11 | 2,572.5 | 2,610.5 | 2,572.5 | 2,607 | +3 | +0.1% | 1,226,400 |
| 2026/09/10 | 2,570 | 2,619 | 2,552.5 | 2,604 | +4 | +0.2% | 1,254,500 |
| 2026/09/09 | 2,602 | 2,630.5 | 2,575 | 2,600 | -14.5 | -0.6% | 1,206,000 |
| 2026/09/08 | 2,699 | 2,699 | 2,614.5 | 2,614.5 | -79.5 | -3% | 1,756,100 |
| 2026/09/07 | 2,767 | 2,768 | 2,671 | 2,694 | -73.5 | -2.7% | 1,341,400 |
| 2026/09/04 | 2,716 | 2,811 | 2,696 | 2,767.5 | +34 | +1.2% | 2,307,000 |
| 2026/09/03 | 2,775 | 2,789.5 | 2,725.5 | 2,733.5 | -58 | -2.1% | 3,124,200 |
| 2026/09/02 | 2,904 | 2,924.5 | 2,781.5 | 2,791.5 | -141.5 | -4.8% | 4,884,600 |
| 2026/09/01 | 2,957.5 | 2,966 | 2,910 | 2,933 | -19.5 | -0.7% | 1,912,600 |
| 2026/08/31 | 3,065 | 3,071 | 2,925.5 | 2,952.5 | -94.5 | -3.1% | 2,449,000 |
| 2026/08/28 | 3,079 | 3,124 | 3,026 | 3,047 | -92 | -2.9% | 2,033,300 |
| 2026/08/27 | 3,129 | 3,189 | 3,127 | 3,139 | +9 | +0.3% | 1,619,800 |
| 2026/08/26 | 3,098 | 3,151 | 3,098 | 3,130 | +33 | +1.1% | 1,045,000 |
| 2026/08/25 | 3,080 | 3,131 | 3,066 | 3,097 | +41 | +1.3% | 1,194,100 |
| 2026/08/24 | 3,024 | 3,072 | 3,003 | 3,056 | +33 | +1.1% | 955,500 |
| 2026/08/21 | 2,980 | 3,035 | 2,970 | 3,023 | +43.5 | +1.5% | 1,229,100 |
| 2026/08/20 | 2,922 | 2,998.5 | 2,911 | 2,979.5 | +94.5 | +3.3% | 1,405,400 |
| 2026/08/19 | 2,843.5 | 2,890 | 2,818.5 | 2,885 | +36.5 | +1.3% | 1,315,500 |
| 2026/08/18 | 2,847.5 | 2,870 | 2,831.5 | 2,848.5 | -5.5 | -0.2% | 604,800 |
| 2026/08/17 | 2,901.5 | 2,909.5 | 2,850 | 2,854 | -60 | -2.1% | 783,200 |
| 2026/08/14 | 2,967.5 | 2,980 | 2,899.5 | 2,914 | -60.5 | -2% | 1,131,300 |
| 2026/08/13 | 2,989 | 3,002 | 2,937 | 2,974.5 | -2 | -0.1% | 889,500 |
| 2026/08/12 | 3,007 | 3,015 | 2,951.5 | 2,976.5 | -7 | -0.2% | 740,900 |
| 2026/08/10 | 2,991 | 2,995 | 2,935 | 2,983.5 | +42.5 | +1.4% | 651,100 |
| 2026/08/07 | 2,956 | 2,987 | 2,929 | 2,941 | -1.5 | -0.1% | 751,100 |
| 2026/08/06 | 2,927.5 | 2,959.5 | 2,901.5 | 2,942.5 | +23 | +0.8% | 661,400 |
| 2026/08/05 | 2,880 | 2,920.5 | 2,871.5 | 2,919.5 | +42.5 | +1.5% | 718,100 |
| 2026/08/04 | 2,873.5 | 2,890.5 | 2,814 | 2,877 | -6 | -0.2% | 1,158,900 |
| 2026/08/03 | 2,982 | 2,994.5 | 2,865.5 | 2,883 | -98.5 | -3.3% | 1,475,300 |
| 2026/07/31 | 2,944.5 | 3,015 | 2,931.5 | 2,981.5 | -13 | -0.4% | 1,168,200 |
| 2026/07/30 | 3,149 | 3,150 | 2,994.5 | 2,994.5 | -158.5 | -5% | 1,397,800 |
| 2026/07/29 | 3,078 | 3,167 | 3,054 | 3,153 | +103 | +3.4% | 1,291,000 |
| 2026/07/28 | 3,073 | 3,093 | 2,997.5 | 3,050 | -16 | -0.5% | 1,058,100 |
| 2026/07/27 | 2,950 | 3,085 | 2,940 | 3,066 | +128.5 | +4.4% | 979,600 |
| 2026/07/24 | 2,907.5 | 2,973 | 2,889.5 | 2,937.5 | -10.5 | -0.4% | 884,100 |
| 2026/07/23 | 3,108 | 3,145 | 2,921.5 | 2,948 | -168 | -5.4% | 1,445,800 |
| 2026/07/22 | 3,248 | 3,252 | 3,116 | 3,116 | -190 | -5.7% | 1,083,700 |
| 2026/07/21 | 3,253 | 3,346 | 3,251 | 3,306 | +39 | +1.2% | 827,300 |
| 2026/07/17 | 3,295 | 3,343 | 3,256 | 3,267 | -25 | -0.8% | 1,150,400 |
| 2026/07/16 | 3,220 | 3,328 | 3,219 | 3,292 | +73 | +2.3% | 811,500 |
| 2026/07/15 | 3,232 | 3,271 | 3,185 | 3,219 | +19 | +0.6% | 790,800 |
| 2026/07/14 | 3,160 | 3,240 | 3,131 | 3,200 | +71 | +2.3% | 927,700 |
| 2026/07/13 | 3,225 | 3,245 | 3,113 | 3,129 | -39 | -1.2% | 974,000 |
| 2026/07/10 | 3,238 | 3,252 | 3,160 | 3,168 | -69 | -2.1% | 1,413,500 |
| 2026/07/09 | 3,262 | 3,274 | 3,194 | 3,237 | +45 | +1.4% | 1,311,900 |
| 2026/07/08 | 3,121 | 3,224 | 3,116 | 3,192 | +80 | +2.6% | 1,449,200 |
| 2026/07/07 | 3,186 | 3,236 | 3,112 | 3,112 | -42 | -1.3% | 1,947,800 |
| 2026/07/06 | 3,185 | 3,201 | 3,108 | 3,154 | -19 | -0.6% | 1,501,500 |
1～
50
件表示中 / 4027件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロント」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フロント | 264,150円 | +5.4% | -5.6% | 2.12% | 22.25倍 | 1.55倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ＭｏｎｏｔａＲＯ | 196,750円 | +14.2% | +14.6% | 1.88% | 26.74倍 | 8.01倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| すかいＨＤ | 329,700円 | +9.2% | +14.2% | 0.82% | 36.58倍 | 3.85倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| しまむら | 320,800円 | +4.1% | +8.1% | 2.49% | 14.07倍 | 1.37倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ヤマダＨＤ | 72,160円 | +5.2% | +163.0% | 2.36% | 17.26倍 | 0.76倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
