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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,760 | 1,778 | 1,751 | 1,763 | +3 | +0.2% | 17,500 |
| 2017/09/29 | 1,791 | 1,797 | 1,750 | 1,760 | -15 | -0.8% | 36,600 |
| 2017/09/28 | 1,767 | 1,791 | 1,764 | 1,775 | +11 | +0.6% | 30,800 |
| 2017/09/27 | 1,741 | 1,765 | 1,741 | 1,764 | +28 | +1.6% | 17,300 |
| 2017/09/26 | 1,728 | 1,752 | 1,727 | 1,736 | +8 | +0.5% | 15,500 |
| 2017/09/25 | 1,732 | 1,739 | 1,728 | 1,728 | -4 | -0.2% | 10,800 |
| 2017/09/22 | 1,746 | 1,747 | 1,731 | 1,732 | -21 | -1.2% | 13,600 |
| 2017/09/21 | 1,760 | 1,765 | 1,751 | 1,753 | +8 | +0.5% | 12,100 |
| 2017/09/20 | 1,756 | 1,758 | 1,745 | 1,745 | -22 | -1.2% | 8,000 |
| 2017/09/19 | 1,769 | 1,769 | 1,733 | 1,767 | +4 | +0.2% | 29,500 |
| 2017/09/15 | 1,741 | 1,763 | 1,725 | 1,763 | +22 | +1.3% | 25,600 |
| 2017/09/14 | 1,704 | 1,747 | 1,704 | 1,741 | +31 | +1.8% | 52,800 |
| 2017/09/13 | 1,719 | 1,719 | 1,704 | 1,710 | -8 | -0.5% | 11,200 |
| 2017/09/12 | 1,704 | 1,718 | 1,704 | 1,718 | +14 | +0.8% | 11,300 |
| 2017/09/11 | 1,681 | 1,704 | 1,681 | 1,704 | +23 | +1.4% | 15,400 |
| 2017/09/08 | 1,681 | 1,689 | 1,680 | 1,681 | -3 | -0.2% | 9,500 |
| 2017/09/07 | 1,712 | 1,712 | 1,681 | 1,684 | -4 | -0.2% | 10,000 |
| 2017/09/06 | 1,655 | 1,688 | 1,655 | 1,688 | +15 | +0.9% | 15,000 |
| 2017/09/05 | 1,714 | 1,714 | 1,650 | 1,673 | -47 | -2.7% | 41,800 |
| 2017/09/04 | 1,732 | 1,738 | 1,712 | 1,720 | -20 | -1.1% | 16,500 |
| 2017/09/01 | 1,745 | 1,752 | 1,731 | 1,740 | -4 | -0.2% | 8,600 |
| 2017/08/31 | 1,779 | 1,783 | 1,741 | 1,744 | -16 | -0.9% | 45,600 |
| 2017/08/30 | 1,746 | 1,761 | 1,746 | 1,760 | +15 | +0.9% | 10,300 |
| 2017/08/29 | 1,725 | 1,747 | 1,723 | 1,745 | +11 | +0.6% | 20,300 |
| 2017/08/28 | 1,740 | 1,749 | 1,732 | 1,734 | -6 | -0.3% | 11,900 |
| 2017/08/25 | 1,749 | 1,749 | 1,737 | 1,740 | +2 | +0.1% | 8,500 |
| 2017/08/24 | 1,725 | 1,744 | 1,723 | 1,738 | +13 | +0.8% | 22,100 |
| 2017/08/23 | 1,729 | 1,733 | 1,723 | 1,725 | -9 | -0.5% | 21,200 |
| 2017/08/22 | 1,746 | 1,746 | 1,723 | 1,734 | -17 | -1% | 43,000 |
| 2017/08/21 | 1,771 | 1,771 | 1,751 | 1,751 | -20 | -1.1% | 16,300 |
| 2017/08/18 | 1,795 | 1,795 | 1,762 | 1,771 | -27 | -1.5% | 16,200 |
| 2017/08/17 | 1,790 | 1,798 | 1,782 | 1,798 | +7 | +0.4% | 18,900 |
| 2017/08/16 | 1,765 | 1,797 | 1,760 | 1,791 | +24 | +1.4% | 25,100 |
| 2017/08/15 | 1,749 | 1,770 | 1,749 | 1,767 | +21 | +1.2% | 16,600 |
| 2017/08/14 | 1,750 | 1,757 | 1,744 | 1,746 | -11 | -0.6% | 29,000 |
| 2017/08/10 | 1,778 | 1,780 | 1,757 | 1,757 | -21 | -1.2% | 17,800 |
| 2017/08/09 | 1,784 | 1,784 | 1,771 | 1,778 | -6 | -0.3% | 35,000 |
| 2017/08/08 | 1,789 | 1,792 | 1,776 | 1,784 | -1 | -0.1% | 33,600 |
| 2017/08/07 | 1,780 | 1,787 | 1,772 | 1,785 | +4 | +0.2% | 28,200 |
| 2017/08/04 | 1,788 | 1,788 | 1,778 | 1,781 | -7 | -0.4% | 16,800 |
| 2017/08/03 | 1,780 | 1,792 | 1,780 | 1,788 | +8 | +0.4% | 15,800 |
| 2017/08/02 | 1,770 | 1,780 | 1,767 | 1,780 | +5 | +0.3% | 29,700 |
| 2017/08/01 | 1,810 | 1,810 | 1,775 | 1,775 | -39 | -2.1% | 70,200 |
| 2017/07/31 | 1,818 | 1,819 | 1,808 | 1,814 | -4 | -0.2% | 36,500 |
| 2017/07/28 | 1,822 | 1,825 | 1,803 | 1,818 | -12 | -0.7% | 63,400 |
| 2017/07/27 | 1,838 | 1,843 | 1,826 | 1,830 | -31 | -1.7% | 186,500 |
| 2017/07/26 | 1,875 | 1,877 | 1,860 | 1,861 | -20 | -1.1% | 368,100 |
| 2017/07/25 | 1,878 | 1,885 | 1,877 | 1,881 | +4 | +0.2% | 102,800 |
| 2017/07/24 | 1,860 | 1,882 | 1,860 | 1,877 | +17 | +0.9% | 91,300 |
| 2017/07/21 | 1,851 | 1,863 | 1,851 | 1,860 | +6 | +0.3% | 52,300 |
1851～
1900
件表示中 / 2206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 | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47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 |
| リテールＰＴ | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| 上新電 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98倍 | 0.55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
