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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,600 | 1,625 | 1,590 | 1,596 | -20 | -1.2% | 154,700 |
| 2022/04/26 | 1,616 | 1,629 | 1,603 | 1,616 | -16 | -1% | 68,600 |
| 2022/04/25 | 1,648 | 1,648 | 1,627 | 1,632 | -40 | -2.4% | 54,400 |
| 2022/04/22 | 1,698 | 1,700 | 1,666 | 1,672 | -35 | -2.1% | 42,900 |
| 2022/04/21 | 1,719 | 1,726 | 1,706 | 1,707 | -12 | -0.7% | 33,100 |
| 2022/04/20 | 1,717 | 1,727 | 1,707 | 1,719 | +6 | +0.4% | 37,900 |
| 2022/04/19 | 1,725 | 1,730 | 1,709 | 1,713 | -20 | -1.2% | 28,800 |
| 2022/04/18 | 1,731 | 1,739 | 1,704 | 1,733 | -2 | -0.1% | 29,500 |
| 2022/04/15 | 1,746 | 1,758 | 1,731 | 1,735 | -15 | -0.9% | 24,500 |
| 2022/04/14 | 1,748 | 1,769 | 1,740 | 1,750 | +4 | +0.2% | 29,200 |
| 2022/04/13 | 1,753 | 1,765 | 1,736 | 1,746 | -9 | -0.5% | 36,500 |
| 2022/04/12 | 1,757 | 1,771 | 1,729 | 1,755 | -20 | -1.1% | 34,800 |
| 2022/04/11 | 1,772 | 1,788 | 1,753 | 1,775 | +2 | +0.1% | 41,100 |
| 2022/04/08 | 1,739 | 1,779 | 1,731 | 1,773 | +57 | +3.3% | 57,000 |
| 2022/04/07 | 1,746 | 1,746 | 1,711 | 1,716 | -41 | -2.3% | 33,700 |
| 2022/04/06 | 1,774 | 1,777 | 1,753 | 1,757 | -11 | -0.6% | 29,700 |
| 2022/04/05 | 1,780 | 1,789 | 1,766 | 1,768 | ±0 | ±0% | 38,700 |
| 2022/04/04 | 1,741 | 1,777 | 1,735 | 1,768 | +19 | +1.1% | 31,000 |
| 2022/04/01 | 1,737 | 1,757 | 1,720 | 1,749 | +4 | +0.2% | 25,500 |
| 2022/03/31 | 1,782 | 1,786 | 1,745 | 1,745 | -39 | -2.2% | 42,400 |
| 2022/03/30 | 1,784 | 1,787 | 1,762 | 1,784 | +10 | +0.6% | 32,600 |
| 2022/03/29 | 1,777 | 1,779 | 1,756 | 1,774 | -2 | -0.1% | 32,000 |
| 2022/03/28 | 1,760 | 1,786 | 1,750 | 1,776 | +18 | +1% | 35,600 |
| 2022/03/25 | 1,725 | 1,764 | 1,720 | 1,758 | +29 | +1.7% | 50,600 |
| 2022/03/24 | 1,745 | 1,745 | 1,704 | 1,729 | -21 | -1.2% | 38,200 |
| 2022/03/23 | 1,744 | 1,761 | 1,744 | 1,750 | +12 | +0.7% | 38,000 |
| 2022/03/22 | 1,749 | 1,767 | 1,728 | 1,738 | -8 | -0.5% | 45,000 |
| 2022/03/18 | 1,747 | 1,754 | 1,722 | 1,746 | +1 | +0.1% | 58,300 |
| 2022/03/17 | 1,756 | 1,762 | 1,732 | 1,745 | -8 | -0.5% | 49,400 |
| 2022/03/16 | 1,739 | 1,763 | 1,718 | 1,753 | +16 | +0.9% | 48,100 |
| 2022/03/15 | 1,680 | 1,753 | 1,674 | 1,737 | +39 | +2.3% | 43,500 |
| 2022/03/14 | 1,740 | 1,740 | 1,696 | 1,698 | -27 | -1.6% | 34,700 |
| 2022/03/11 | 1,731 | 1,746 | 1,724 | 1,725 | -41 | -2.3% | 25,300 |
| 2022/03/10 | 1,729 | 1,766 | 1,718 | 1,766 | +77 | +4.6% | 44,700 |
| 2022/03/09 | 1,698 | 1,713 | 1,683 | 1,689 | -10 | -0.6% | 39,900 |
| 2022/03/08 | 1,720 | 1,735 | 1,690 | 1,699 | -35 | -2% | 38,800 |
| 2022/03/07 | 1,725 | 1,743 | 1,714 | 1,734 | +1 | +0.1% | 55,900 |
| 2022/03/04 | 1,762 | 1,770 | 1,729 | 1,733 | -29 | -1.6% | 34,500 |
| 2022/03/03 | 1,772 | 1,780 | 1,762 | 1,762 | -7 | -0.4% | 28,000 |
| 2022/03/02 | 1,790 | 1,790 | 1,769 | 1,769 | -32 | -1.8% | 30,300 |
| 2022/03/01 | 1,780 | 1,804 | 1,772 | 1,801 | +18 | +1% | 49,700 |
| 2022/02/28 | 1,777 | 1,795 | 1,766 | 1,783 | +23 | +1.3% | 58,400 |
| 2022/02/25 | 1,756 | 1,772 | 1,749 | 1,760 | -20 | -1.1% | 37,900 |
| 2022/02/24 | 1,721 | 1,785 | 1,720 | 1,780 | +40 | +2.3% | 73,800 |
| 2022/02/22 | 1,778 | 1,781 | 1,732 | 1,740 | -42 | -2.4% | 46,000 |
| 2022/02/21 | 1,760 | 1,788 | 1,760 | 1,782 | +24 | +1.4% | 38,700 |
| 2022/02/18 | 1,740 | 1,768 | 1,737 | 1,758 | +5 | +0.3% | 19,800 |
| 2022/02/17 | 1,769 | 1,769 | 1,745 | 1,753 | -12 | -0.7% | 35,700 |
| 2022/02/16 | 1,771 | 1,784 | 1,764 | 1,765 | +2 | +0.1% | 39,300 |
| 2022/02/15 | 1,740 | 1,774 | 1,740 | 1,763 | +28 | +1.6% | 52,000 |
801～
850
件表示中 / 2269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 | 292,700円 | +4.5% | +7.3% | 1.50% | 12.03倍 | 1.77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 | 153,800円 | +9.4% | +30.8% | 0.33% | 52.53倍 | 7.00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 | 185,200円 | +5.1% | -6.8% | 1.08% | 20.78倍 | 1.89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 | 248,000円 | +1.5% | +10.0% | 1.21% | 34.24倍 | 2.30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 | 251,700円 | +0.2% | +14.6% | 3.97% | 23.23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
