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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,904 | 1,904 | 1,895 | 1,900 | -4 | -0.2% | 43,000 |
| 2017/07/10 | 1,882 | 1,909 | 1,880 | 1,904 | +26 | +1.4% | 68,700 |
| 2017/07/07 | 1,879 | 1,879 | 1,870 | 1,878 | ±0 | ±0% | 32,000 |
| 2017/07/06 | 1,872 | 1,878 | 1,870 | 1,878 | +7 | +0.4% | 37,300 |
| 2017/07/05 | 1,865 | 1,871 | 1,857 | 1,871 | +13 | +0.7% | 49,900 |
| 2017/07/04 | 1,870 | 1,873 | 1,854 | 1,858 | -5 | -0.3% | 47,000 |
| 2017/07/03 | 1,858 | 1,864 | 1,851 | 1,863 | +15 | +0.8% | 45,600 |
| 2017/06/30 | 1,850 | 1,850 | 1,831 | 1,848 | -2 | -0.1% | 48,700 |
| 2017/06/29 | 1,838 | 1,855 | 1,824 | 1,850 | +29 | +1.6% | 56,500 |
| 2017/06/28 | 1,800 | 1,840 | 1,792 | 1,821 | +44 | +2.5% | 209,700 |
| 2017/06/27 | 1,875 | 1,875 | 1,752 | 1,777 | -95 | -5.1% | 307,100 |
| 2017/06/26 | 1,880 | 1,880 | 1,853 | 1,872 | +11 | +0.6% | 53,000 |
| 2017/06/23 | 1,873 | 1,873 | 1,852 | 1,861 | +1 | +0.1% | 31,500 |
| 2017/06/22 | 1,870 | 1,870 | 1,853 | 1,860 | +1 | +0.1% | 25,300 |
| 2017/06/21 | 1,853 | 1,860 | 1,843 | 1,859 | +12 | +0.6% | 22,100 |
| 2017/06/20 | 1,867 | 1,867 | 1,844 | 1,847 | -9 | -0.5% | 28,900 |
| 2017/06/19 | 1,860 | 1,863 | 1,844 | 1,856 | +14 | +0.8% | 43,400 |
| 2017/06/16 | 1,867 | 1,869 | 1,828 | 1,842 | +4 | +0.2% | 26,400 |
| 2017/06/15 | 1,810 | 1,841 | 1,805 | 1,838 | +20 | +1.1% | 53,700 |
| 2017/06/14 | 1,853 | 1,860 | 1,798 | 1,818 | -29 | -1.6% | 88,600 |
| 2017/06/13 | 1,891 | 1,901 | 1,842 | 1,847 | -98 | -5% | 147,700 |
| 2017/06/12 | 1,935 | 1,946 | 1,908 | 1,945 | +8 | +0.4% | 25,100 |
| 2017/06/09 | 1,930 | 1,960 | 1,904 | 1,937 | +1 | +0.1% | 44,900 |
| 2017/06/08 | 1,964 | 1,964 | 1,933 | 1,936 | -24 | -1.2% | 20,400 |
| 2017/06/07 | 1,957 | 1,970 | 1,931 | 1,960 | +4 | +0.2% | 26,700 |
| 2017/06/06 | 1,999 | 1,999 | 1,956 | 1,956 | -33 | -1.7% | 33,700 |
| 2017/06/05 | 1,996 | 2,000 | 1,989 | 1,989 | ±0 | ±0% | 17,700 |
| 2017/06/02 | 1,996 | 1,997 | 1,982 | 1,989 | -1 | -0.1% | 18,300 |
| 2017/06/01 | 1,963 | 1,990 | 1,963 | 1,990 | +18 | +0.9% | 12,400 |
| 2017/05/31 | 1,990 | 1,990 | 1,961 | 1,972 | -17 | -0.9% | 25,200 |
| 2017/05/30 | 1,983 | 1,990 | 1,976 | 1,989 | +7 | +0.4% | 13,000 |
| 2017/05/29 | 1,985 | 1,995 | 1,980 | 1,982 | +10 | +0.5% | 15,500 |
| 2017/05/26 | 1,994 | 1,994 | 1,963 | 1,972 | -11 | -0.6% | 10,600 |
| 2017/05/25 | 1,961 | 1,983 | 1,956 | 1,983 | -5 | -0.3% | 26,500 |
| 2017/05/24 | 1,971 | 1,990 | 1,971 | 1,988 | +10 | +0.5% | 16,700 |
| 2017/05/23 | 1,994 | 1,998 | 1,978 | 1,978 | -4 | -0.2% | 14,800 |
| 2017/05/22 | 1,996 | 2,010 | 1,970 | 1,982 | +22 | +1.1% | 30,900 |
| 2017/05/19 | 1,979 | 1,979 | 1,955 | 1,960 | +5 | +0.3% | 12,300 |
| 2017/05/18 | 1,976 | 1,977 | 1,921 | 1,955 | -35 | -1.8% | 40,400 |
| 2017/05/17 | 2,010 | 2,010 | 1,985 | 1,990 | ±0 | ±0% | 23,300 |
| 2017/05/16 | 1,995 | 2,005 | 1,974 | 1,990 | -5 | -0.3% | 13,600 |
| 2017/05/15 | 1,949 | 2,005 | 1,949 | 1,995 | +53 | +2.7% | 33,100 |
| 2017/05/12 | 1,950 | 1,959 | 1,936 | 1,942 | -11 | -0.6% | 14,400 |
| 2017/05/11 | 2,000 | 2,000 | 1,952 | 1,953 | -39 | -2% | 19,400 |
| 2017/05/10 | 1,999 | 1,999 | 1,951 | 1,992 | -23 | -1.1% | 33,000 |
| 2017/05/09 | 1,906 | 2,027 | 1,906 | 2,015 | +109 | +5.7% | 88,600 |
| 2017/05/08 | 1,875 | 1,926 | 1,869 | 1,906 | +37 | +2% | 34,800 |
| 2017/05/02 | 1,860 | 1,873 | 1,846 | 1,869 | +16 | +0.9% | 13,100 |
| 2017/05/01 | 1,881 | 1,881 | 1,845 | 1,853 | -2 | -0.1% | 31,300 |
| 2017/04/28 | 1,911 | 1,911 | 1,825 | 1,855 | -51 | -2.7% | 65,700 |
2001～
2050
件表示中 / 2300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 | 310,500円 | +5.3% | +8.4% | 1.55% | 11.30倍 | 1.75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 | 166,300円 | +9.4% | +30.8% | 0.30% | 56.80倍 | 7.57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 | 202,600円 | +5.1% | -6.8% | 0.99% | 22.73倍 | 2.06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 |
| クオールＨＤ | 203,000円 | +6.1% | +12.8% | 2.27% | 10.87倍 | 1.33倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 松 屋 | 144,800円 | +3.9% | -10.4% | 0.83% | 33.40倍 | 2.72倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
