ＪＭホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,930 | 1,956 | 1,922 | 1,942 | +8 | +0.4% | 66,300 |
| 2023/09/27 | 1,902 | 1,934 | 1,894 | 1,934 | +19 | +1% | 43,800 |
| 2023/09/26 | 1,901 | 1,921 | 1,898 | 1,915 | -3 | -0.2% | 28,700 |
| 2023/09/25 | 1,895 | 1,920 | 1,889 | 1,918 | +28 | +1.5% | 40,400 |
| 2023/09/22 | 1,890 | 1,898 | 1,882 | 1,890 | -18 | -0.9% | 44,900 |
| 2023/09/21 | 1,930 | 1,936 | 1,904 | 1,908 | -32 | -1.6% | 33,800 |
| 2023/09/20 | 1,953 | 1,960 | 1,939 | 1,940 | -14 | -0.7% | 38,300 |
| 2023/09/19 | 1,971 | 1,980 | 1,932 | 1,954 | -26 | -1.3% | 52,700 |
| 2023/09/15 | 1,980 | 2,014 | 1,970 | 1,980 | +6 | +0.3% | 81,200 |
| 2023/09/14 | 1,970 | 1,996 | 1,952 | 1,974 | +12 | +0.6% | 77,500 |
| 2023/09/13 | 2,000 | 2,000 | 1,943 | 1,962 | +25 | +1.3% | 194,000 |
| 2023/09/12 | 1,914 | 1,937 | 1,914 | 1,937 | +25 | +1.3% | 74,400 |
| 2023/09/11 | 1,920 | 1,920 | 1,900 | 1,912 | +14 | +0.7% | 31,800 |
| 2023/09/08 | 1,922 | 1,927 | 1,898 | 1,898 | -24 | -1.2% | 41,400 |
| 2023/09/07 | 1,927 | 1,932 | 1,914 | 1,922 | -5 | -0.3% | 30,500 |
| 2023/09/06 | 1,935 | 1,935 | 1,918 | 1,927 | -4 | -0.2% | 26,000 |
| 2023/09/05 | 1,924 | 1,934 | 1,918 | 1,931 | +7 | +0.4% | 33,000 |
| 2023/09/04 | 1,911 | 1,924 | 1,905 | 1,924 | +17 | +0.9% | 34,600 |
| 2023/09/01 | 1,896 | 1,907 | 1,888 | 1,907 | +10 | +0.5% | 21,100 |
| 2023/08/31 | 1,890 | 1,900 | 1,883 | 1,897 | +15 | +0.8% | 42,000 |
| 2023/08/30 | 1,890 | 1,890 | 1,870 | 1,882 | ±0 | ±0% | 31,300 |
| 2023/08/29 | 1,866 | 1,889 | 1,859 | 1,882 | +19 | +1% | 54,000 |
| 2023/08/28 | 1,870 | 1,871 | 1,860 | 1,863 | -6 | -0.3% | 28,900 |
| 2023/08/25 | 1,875 | 1,875 | 1,860 | 1,869 | -20 | -1.1% | 31,000 |
| 2023/08/24 | 1,875 | 1,894 | 1,875 | 1,889 | +6 | +0.3% | 27,500 |
| 2023/08/23 | 1,869 | 1,885 | 1,865 | 1,883 | +14 | +0.7% | 30,000 |
| 2023/08/22 | 1,865 | 1,872 | 1,854 | 1,869 | -3 | -0.2% | 27,800 |
| 2023/08/21 | 1,867 | 1,888 | 1,864 | 1,872 | +20 | +1.1% | 32,900 |
| 2023/08/18 | 1,873 | 1,873 | 1,848 | 1,852 | -40 | -2.1% | 41,500 |
| 2023/08/17 | 1,920 | 1,922 | 1,891 | 1,892 | -22 | -1.1% | 27,700 |
| 2023/08/16 | 1,930 | 1,930 | 1,909 | 1,914 | -21 | -1.1% | 27,500 |
| 2023/08/15 | 1,926 | 1,942 | 1,915 | 1,935 | +15 | +0.8% | 65,000 |
| 2023/08/14 | 1,919 | 1,938 | 1,916 | 1,920 | +16 | +0.8% | 51,500 |
| 2023/08/10 | 1,896 | 1,908 | 1,885 | 1,904 | +14 | +0.7% | 30,500 |
| 2023/08/09 | 1,882 | 1,898 | 1,875 | 1,890 | +7 | +0.4% | 38,400 |
| 2023/08/08 | 1,878 | 1,888 | 1,873 | 1,883 | -3 | -0.2% | 35,600 |
| 2023/08/07 | 1,848 | 1,886 | 1,843 | 1,886 | +26 | +1.4% | 40,100 |
| 2023/08/04 | 1,867 | 1,879 | 1,849 | 1,860 | -19 | -1% | 60,000 |
| 2023/08/03 | 1,920 | 1,920 | 1,879 | 1,879 | -38 | -2% | 73,300 |
| 2023/08/02 | 1,910 | 1,920 | 1,897 | 1,917 | +4 | +0.2% | 70,700 |
| 2023/08/01 | 1,931 | 1,933 | 1,910 | 1,913 | -26 | -1.3% | 55,300 |
| 2023/07/31 | 1,965 | 1,967 | 1,932 | 1,939 | -20 | -1% | 104,100 |
| 2023/07/28 | 1,918 | 1,959 | 1,904 | 1,959 | +21 | +1.1% | 302,400 |
| 2023/07/27 | 1,947 | 1,955 | 1,926 | 1,938 | -4 | -0.2% | 533,800 |
| 2023/07/26 | 1,960 | 1,960 | 1,942 | 1,942 | -4 | -0.2% | 152,500 |
| 2023/07/25 | 1,971 | 1,977 | 1,940 | 1,946 | -27 | -1.4% | 170,200 |
| 2023/07/24 | 1,988 | 1,992 | 1,972 | 1,973 | -2 | -0.1% | 144,300 |
| 2023/07/21 | 1,972 | 1,978 | 1,962 | 1,975 | +15 | +0.8% | 107,600 |
| 2023/07/20 | 1,980 | 1,984 | 1,959 | 1,960 | -11 | -0.6% | 136,400 |
| 2023/07/19 | 1,958 | 1,972 | 1,958 | 1,971 | +16 | +0.8% | 56,100 |
451～
500
件表示中 / 2268件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＨＤ | 294,600円 | +4.5% | +7.3% | 1.49% | 12.11倍 | 1.78倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| カッパ・クリエ | 153,600円 | +9.4% | +30.8% | 0.33% | 52.46倍 | 6.99倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 186,600円 | +5.1% | -6.8% | 1.07% | 20.94倍 | 1.90倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 木曽路 | 248,500円 | +1.5% | +10.0% | 1.21% | 34.30倍 | 2.31倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 250,000円 | +0.2% | +14.6% | 4.00% | 23.08倍 | 0.62倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
