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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,170 | 3,180 | 3,150 | 3,170 | +30 | +1% | 33,400 |
| 2024/10/04 | 3,155 | 3,165 | 3,115 | 3,140 | -15 | -0.5% | 47,700 |
| 2024/10/03 | 3,175 | 3,185 | 3,135 | 3,155 | +15 | +0.5% | 19,400 |
| 2024/10/02 | 3,195 | 3,220 | 3,140 | 3,140 | -70 | -2.2% | 37,700 |
| 2024/10/01 | 3,205 | 3,240 | 3,185 | 3,210 | ±0 | ±0% | 17,800 |
| 2024/09/30 | 3,210 | 3,225 | 3,160 | 3,210 | -45 | -1.4% | 42,300 |
| 2024/09/27 | 3,250 | 3,295 | 3,220 | 3,255 | +15 | +0.5% | 49,900 |
| 2024/09/26 | 3,195 | 3,250 | 3,145 | 3,240 | +60 | +1.9% | 54,900 |
| 2024/09/25 | 3,210 | 3,210 | 3,130 | 3,180 | -25 | -0.8% | 30,900 |
| 2024/09/24 | 3,220 | 3,245 | 3,195 | 3,205 | +15 | +0.5% | 38,600 |
| 2024/09/20 | 3,200 | 3,225 | 3,150 | 3,190 | -35 | -1.1% | 49,300 |
| 2024/09/19 | 3,255 | 3,270 | 3,205 | 3,225 | -20 | -0.6% | 42,400 |
| 2024/09/18 | 3,290 | 3,315 | 3,195 | 3,245 | -45 | -1.4% | 57,300 |
| 2024/09/17 | 3,245 | 3,340 | 3,245 | 3,290 | +45 | +1.4% | 88,700 |
| 2024/09/13 | 3,265 | 3,385 | 3,185 | 3,245 | +190 | +6.2% | 246,300 |
| 2024/09/12 | 3,050 | 3,080 | 3,005 | 3,055 | +20 | +0.7% | 57,100 |
| 2024/09/11 | 3,070 | 3,070 | 3,005 | 3,035 | -35 | -1.1% | 35,400 |
| 2024/09/10 | 3,045 | 3,080 | 3,040 | 3,070 | +40 | +1.3% | 34,200 |
| 2024/09/09 | 2,985 | 3,035 | 2,970 | 3,030 | +15 | +0.5% | 29,500 |
| 2024/09/06 | 2,993 | 3,030 | 2,965 | 3,015 | +35 | +1.2% | 41,700 |
| 2024/09/05 | 3,060 | 3,065 | 2,965 | 2,980 | -80 | -2.6% | 49,700 |
| 2024/09/04 | 3,045 | 3,090 | 3,030 | 3,060 | -30 | -1% | 60,600 |
| 2024/09/03 | 2,988 | 3,090 | 2,988 | 3,090 | +75 | +2.5% | 36,900 |
| 2024/09/02 | 3,005 | 3,020 | 2,962 | 3,015 | +10 | +0.3% | 31,400 |
| 2024/08/30 | 3,040 | 3,055 | 3,000 | 3,005 | -50 | -1.6% | 36,600 |
| 2024/08/29 | 3,030 | 3,060 | 3,005 | 3,055 | +40 | +1.3% | 39,400 |
| 2024/08/28 | 3,015 | 3,020 | 2,968 | 3,015 | -5 | -0.2% | 30,100 |
| 2024/08/27 | 2,975 | 3,020 | 2,941 | 3,020 | +52 | +1.8% | 56,800 |
| 2024/08/26 | 2,908 | 2,968 | 2,904 | 2,968 | +78 | +2.7% | 47,900 |
| 2024/08/23 | 2,880 | 2,917 | 2,868 | 2,890 | +2 | +0.1% | 29,800 |
| 2024/08/22 | 2,874 | 2,909 | 2,854 | 2,888 | +3 | +0.1% | 33,500 |
| 2024/08/21 | 2,850 | 2,893 | 2,844 | 2,885 | -15 | -0.5% | 23,200 |
| 2024/08/20 | 2,828 | 2,915 | 2,812 | 2,900 | +68 | +2.4% | 62,100 |
| 2024/08/19 | 2,850 | 2,854 | 2,783 | 2,832 | -30 | -1% | 29,900 |
| 2024/08/16 | 2,816 | 2,862 | 2,781 | 2,862 | +47 | +1.7% | 37,500 |
| 2024/08/15 | 2,743 | 2,815 | 2,725 | 2,815 | +60 | +2.2% | 35,700 |
| 2024/08/14 | 2,745 | 2,755 | 2,703 | 2,755 | +14 | +0.5% | 51,400 |
| 2024/08/13 | 2,780 | 2,780 | 2,715 | 2,741 | -39 | -1.4% | 27,900 |
| 2024/08/09 | 2,750 | 2,805 | 2,728 | 2,780 | +68 | +2.5% | 50,800 |
| 2024/08/08 | 2,667 | 2,773 | 2,650 | 2,712 | -5 | -0.2% | 39,700 |
| 2024/08/07 | 2,745 | 2,811 | 2,709 | 2,717 | -44 | -1.6% | 39,800 |
| 2024/08/06 | 2,736 | 2,808 | 2,715 | 2,761 | +151 | +5.8% | 66,100 |
| 2024/08/05 | 2,700 | 2,777 | 2,559 | 2,610 | -175 | -6.3% | 121,000 |
| 2024/08/02 | 2,811 | 2,811 | 2,733 | 2,785 | -76 | -2.7% | 98,300 |
| 2024/08/01 | 2,895 | 2,908 | 2,831 | 2,861 | -26 | -0.9% | 76,300 |
| 2024/07/31 | 2,794 | 2,887 | 2,770 | 2,887 | +95 | +3.4% | 109,700 |
| 2024/07/30 | 2,732 | 2,805 | 2,717 | 2,792 | +62 | +2.3% | 327,700 |
| 2024/07/29 | 2,744 | 2,758 | 2,711 | 2,730 | +9 | +0.3% | 414,900 |
| 2024/07/26 | 2,750 | 2,750 | 2,698 | 2,721 | -16 | -0.6% | 96,300 |
| 2024/07/25 | 2,711 | 2,757 | 2,710 | 2,737 | -6 | -0.2% | 156,400 |
201～
250
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
