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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,448 | 2,448 | 2,409 | 2,410 | -51 | -2.1% | 35,300 |
| 2025/01/16 | 2,480 | 2,497 | 2,461 | 2,461 | -19 | -0.8% | 41,200 |
| 2025/01/15 | 2,458 | 2,485 | 2,456 | 2,480 | +35 | +1.4% | 36,800 |
| 2025/01/14 | 2,487 | 2,499 | 2,418 | 2,445 | -35 | -1.4% | 45,800 |
| 2025/01/10 | 2,450 | 2,482 | 2,440 | 2,480 | +19 | +0.8% | 37,700 |
| 2025/01/09 | 2,446 | 2,485 | 2,445 | 2,461 | +21 | +0.9% | 39,000 |
| 2025/01/08 | 2,484 | 2,499 | 2,440 | 2,440 | -18 | -0.7% | 36,700 |
| 2025/01/07 | 2,485 | 2,485 | 2,456 | 2,458 | -22 | -0.9% | 29,100 |
| 2025/01/06 | 2,550 | 2,550 | 2,480 | 2,480 | -53 | -2.1% | 55,200 |
| 2024/12/30 | 2,531 | 2,564 | 2,524 | 2,533 | +22 | +0.9% | 33,400 |
| 2024/12/27 | 2,480 | 2,511 | 2,478 | 2,511 | +43 | +1.7% | 41,500 |
| 2024/12/26 | 2,440 | 2,470 | 2,440 | 2,468 | +11 | +0.4% | 29,500 |
| 2024/12/25 | 2,443 | 2,457 | 2,432 | 2,457 | +13 | +0.5% | 26,400 |
| 2024/12/24 | 2,435 | 2,447 | 2,407 | 2,444 | -7 | -0.3% | 43,100 |
| 2024/12/23 | 2,435 | 2,481 | 2,435 | 2,451 | +21 | +0.9% | 47,600 |
| 2024/12/20 | 2,458 | 2,465 | 2,425 | 2,430 | -28 | -1.1% | 47,000 |
| 2024/12/19 | 2,443 | 2,475 | 2,436 | 2,458 | +33 | +1.4% | 51,300 |
| 2024/12/18 | 2,456 | 2,462 | 2,425 | 2,425 | -25 | -1% | 33,400 |
| 2024/12/17 | 2,472 | 2,502 | 2,450 | 2,450 | -10 | -0.4% | 42,100 |
| 2024/12/16 | 2,400 | 2,462 | 2,400 | 2,460 | +62 | +2.6% | 68,100 |
| 2024/12/13 | 2,474 | 2,498 | 2,391 | 2,398 | -267 | -10% | 272,300 |
| 2024/12/12 | 2,701 | 2,707 | 2,665 | 2,665 | -39 | -1.4% | 66,400 |
| 2024/12/11 | 2,695 | 2,726 | 2,695 | 2,704 | +7 | +0.3% | 24,900 |
| 2024/12/10 | 2,736 | 2,741 | 2,694 | 2,697 | -10 | -0.4% | 23,000 |
| 2024/12/09 | 2,702 | 2,722 | 2,691 | 2,707 | +5 | +0.2% | 35,300 |
| 2024/12/06 | 2,730 | 2,730 | 2,701 | 2,702 | -9 | -0.3% | 19,300 |
| 2024/12/05 | 2,765 | 2,780 | 2,702 | 2,711 | -39 | -1.4% | 27,200 |
| 2024/12/04 | 2,774 | 2,800 | 2,750 | 2,750 | +14 | +0.5% | 26,300 |
| 2024/12/03 | 2,691 | 2,746 | 2,691 | 2,736 | +42 | +1.6% | 21,400 |
| 2024/12/02 | 2,717 | 2,727 | 2,671 | 2,694 | -23 | -0.8% | 33,000 |
| 2024/11/29 | 2,729 | 2,745 | 2,706 | 2,717 | -30 | -1.1% | 51,100 |
| 2024/11/28 | 2,710 | 2,747 | 2,687 | 2,747 | +67 | +2.5% | 104,600 |
| 2024/11/27 | 2,701 | 2,701 | 2,663 | 2,680 | -30 | -1.1% | 28,600 |
| 2024/11/26 | 2,747 | 2,777 | 2,710 | 2,710 | -15 | -0.6% | 30,600 |
| 2024/11/25 | 2,710 | 2,750 | 2,710 | 2,725 | +23 | +0.9% | 31,000 |
| 2024/11/22 | 2,680 | 2,725 | 2,680 | 2,702 | +4 | +0.1% | 14,400 |
| 2024/11/21 | 2,678 | 2,716 | 2,658 | 2,698 | +20 | +0.7% | 29,100 |
| 2024/11/20 | 2,719 | 2,726 | 2,675 | 2,678 | -41 | -1.5% | 25,100 |
| 2024/11/19 | 2,720 | 2,765 | 2,710 | 2,719 | +9 | +0.3% | 26,300 |
| 2024/11/18 | 2,778 | 2,800 | 2,704 | 2,710 | -80 | -2.9% | 28,800 |
| 2024/11/15 | 2,759 | 2,809 | 2,749 | 2,790 | +31 | +1.1% | 22,700 |
| 2024/11/14 | 2,823 | 2,829 | 2,737 | 2,759 | -78 | -2.7% | 37,800 |
| 2024/11/13 | 2,799 | 2,874 | 2,799 | 2,837 | +38 | +1.4% | 42,800 |
| 2024/11/12 | 2,806 | 2,829 | 2,798 | 2,799 | -13 | -0.5% | 28,700 |
| 2024/11/11 | 2,851 | 2,851 | 2,803 | 2,812 | -50 | -1.7% | 22,000 |
| 2024/11/08 | 2,889 | 2,919 | 2,862 | 2,862 | -15 | -0.5% | 22,000 |
| 2024/11/07 | 2,842 | 2,877 | 2,842 | 2,877 | +20 | +0.7% | 25,200 |
| 2024/11/06 | 2,879 | 2,893 | 2,836 | 2,857 | +6 | +0.2% | 23,800 |
| 2024/11/05 | 2,885 | 2,899 | 2,850 | 2,851 | -34 | -1.2% | 22,700 |
| 2024/11/01 | 2,969 | 2,975 | 2,862 | 2,885 | -100 | -3.4% | 34,700 |
101～
150
件表示中 / 2235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 | 262,900円 | +4.5% | +7.3% | 1.67% | 10.80倍 | 1.59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 |
| カワチ薬品 | 275,300円 | +1.5% | +4.3% | 2.91% | 12.55倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 236,400円 | +1.5% | +10.0% | 1.27% | 32.63倍 | 2.19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 | 232,500円 | +0.2% | +14.6% | 4.30% | 21.46倍 | 0.57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 |
| サーラ | 93,900円 | +9.4% | -6.0% | 3.41% | 11.82倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
