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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,422 | 1,437 | 1,375 | 1,386 | -82 | -5.6% | 119,100 |
| 2016/07/29 | 1,398 | 1,469 | 1,372 | 1,468 | +107 | +7.9% | 211,100 |
| 2016/07/28 | 1,315 | 1,371 | 1,311 | 1,361 | +42 | +3.2% | 98,700 |
| 2016/07/27 | 1,349 | 1,361 | 1,307 | 1,319 | -83 | -5.9% | 293,400 |
| 2016/07/26 | 1,400 | 1,418 | 1,391 | 1,402 | +2 | +0.1% | 179,500 |
| 2016/07/25 | 1,427 | 1,427 | 1,377 | 1,400 | -27 | -1.9% | 201,000 |
| 2016/07/22 | 1,423 | 1,450 | 1,400 | 1,427 | -8 | -0.6% | 190,600 |
| 2016/07/21 | 1,429 | 1,461 | 1,424 | 1,435 | -8 | -0.6% | 102,100 |
| 2016/07/20 | 1,456 | 1,467 | 1,426 | 1,443 | -36 | -2.4% | 84,000 |
| 2016/07/19 | 1,472 | 1,510 | 1,451 | 1,479 | -33 | -2.2% | 103,300 |
| 2016/07/15 | 1,524 | 1,539 | 1,465 | 1,512 | -40 | -2.6% | 183,600 |
| 2016/07/14 | 1,553 | 1,597 | 1,517 | 1,552 | -60 | -3.7% | 225,700 |
| 2016/07/13 | 1,610 | 1,626 | 1,486 | 1,612 | -12 | -0.7% | 221,600 |
| 2016/07/12 | 1,660 | 1,680 | 1,574 | 1,624 | -1 | -0.1% | 266,800 |
| 2016/07/11 | 1,626 | 1,690 | 1,534 | 1,625 | +26 | +1.6% | 331,500 |
| 2016/07/08 | 1,520 | 1,611 | 1,466 | 1,599 | +69 | +4.5% | 394,500 |
| 2016/07/07 | 1,465 | 1,570 | 1,428 | 1,530 | +58 | +3.9% | 316,900 |
| 2016/07/06 | 1,330 | 1,550 | 1,320 | 1,472 | +126 | +9.4% | 406,400 |
| 2016/07/05 | 1,325 | 1,346 | 1,300 | 1,346 | +20 | +1.5% | 105,500 |
| 2016/07/04 | 1,302 | 1,334 | 1,297 | 1,326 | +26 | +2% | 126,100 |
| 2016/07/01 | 1,283 | 1,307 | 1,263 | 1,300 | +20 | +1.6% | 119,200 |
| 2016/06/30 | 1,240 | 1,290 | 1,223 | 1,280 | +61 | +5% | 175,900 |
| 2016/06/29 | 1,195 | 1,220 | 1,180 | 1,219 | +36 | +3% | 92,900 |
| 2016/06/28 | 1,111 | 1,187 | 1,108 | 1,183 | +70 | +6.3% | 101,200 |
| 2016/06/27 | 1,130 | 1,160 | 1,101 | 1,113 | -19 | -1.7% | 181,000 |
| 2016/06/24 | 1,200 | 1,222 | 1,079 | 1,132 | -51 | -4.3% | 302,500 |
| 2016/06/23 | 1,190 | 1,198 | 1,170 | 1,183 | +4 | +0.3% | 66,300 |
| 2016/06/22 | 1,200 | 1,201 | 1,175 | 1,179 | -17 | -1.4% | 68,600 |
| 2016/06/21 | 1,170 | 1,205 | 1,166 | 1,196 | +32 | +2.7% | 68,100 |
| 2016/06/20 | 1,149 | 1,171 | 1,143 | 1,164 | +28 | +2.5% | 43,000 |
| 2016/06/17 | 1,162 | 1,180 | 1,123 | 1,136 | -12 | -1% | 72,500 |
| 2016/06/16 | 1,172 | 1,173 | 1,121 | 1,148 | -30 | -2.5% | 155,600 |
| 2016/06/15 | 1,133 | 1,190 | 1,117 | 1,178 | +32 | +2.8% | 160,500 |
| 2016/06/14 | 1,192 | 1,218 | 1,126 | 1,146 | -73 | -6% | 330,100 |
| 2016/06/13 | 1,250 | 1,250 | 1,211 | 1,219 | -62 | -4.8% | 189,300 |
| 2016/06/10 | 1,305 | 1,320 | 1,261 | 1,281 | -24 | -1.8% | 244,900 |
| 2016/06/09 | 1,335 | 1,346 | 1,291 | 1,305 | -47 | -3.5% | 232,000 |
| 2016/06/08 | 1,394 | 1,395 | 1,340 | 1,352 | -2 | -0.1% | 195,100 |
| 2016/06/07 | 1,400 | 1,430 | 1,340 | 1,354 | -92 | -6.4% | 742,900 |
| 2016/06/06 | 1,351 | 1,454 | 1,351 | 1,446 | +70 | +5.1% | 360,100 |
| 2016/06/03 | 1,340 | 1,411 | 1,325 | 1,376 | +59 | +4.5% | 344,700 |
| 2016/06/02 | 1,287 | 1,320 | 1,286 | 1,317 | +30 | +2.3% | 134,900 |
| 2016/06/01 | 1,289 | 1,339 | 1,281 | 1,287 | -10 | -0.8% | 187,600 |
| 2016/05/31 | 1,299 | 1,304 | 1,281 | 1,297 | +7 | +0.5% | 78,400 |
| 2016/05/30 | 1,299 | 1,300 | 1,283 | 1,290 | +11 | +0.9% | 56,200 |
| 2016/05/27 | 1,280 | 1,285 | 1,261 | 1,279 | -9 | -0.7% | 62,300 |
| 2016/05/26 | 1,311 | 1,316 | 1,257 | 1,288 | -13 | -1% | 124,800 |
| 2016/05/25 | 1,298 | 1,320 | 1,280 | 1,301 | -9 | -0.7% | 164,200 |
| 2016/05/24 | 1,309 | 1,388 | 1,280 | 1,310 | +10 | +0.8% | 398,300 |
| 2016/05/23 | 1,261 | 1,310 | 1,258 | 1,300 | +54 | +4.3% | 259,900 |
2201～
2250
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
