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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,723 | 2,778 | 2,710 | 2,743 | ±0 | ±0% | 97,200 |
| 2024/07/23 | 2,758 | 2,792 | 2,735 | 2,743 | -9 | -0.3% | 153,400 |
| 2024/07/22 | 2,787 | 2,794 | 2,730 | 2,752 | -35 | -1.3% | 113,400 |
| 2024/07/19 | 2,770 | 2,792 | 2,756 | 2,787 | +19 | +0.7% | 85,200 |
| 2024/07/18 | 2,769 | 2,800 | 2,750 | 2,768 | -3 | -0.1% | 107,000 |
| 2024/07/17 | 2,815 | 2,823 | 2,769 | 2,771 | -33 | -1.2% | 75,700 |
| 2024/07/16 | 2,850 | 2,853 | 2,803 | 2,804 | -51 | -1.8% | 98,200 |
| 2024/07/12 | 2,831 | 2,886 | 2,831 | 2,855 | +4 | +0.1% | 65,600 |
| 2024/07/11 | 2,892 | 2,892 | 2,829 | 2,851 | -10 | -0.3% | 52,300 |
| 2024/07/10 | 2,836 | 2,875 | 2,822 | 2,861 | +32 | +1.1% | 62,800 |
| 2024/07/09 | 2,877 | 2,893 | 2,821 | 2,829 | -46 | -1.6% | 86,200 |
| 2024/07/08 | 2,884 | 2,910 | 2,875 | 2,875 | -2 | -0.1% | 76,500 |
| 2024/07/05 | 2,920 | 2,923 | 2,877 | 2,877 | -22 | -0.8% | 48,400 |
| 2024/07/04 | 2,896 | 2,913 | 2,877 | 2,899 | +15 | +0.5% | 29,400 |
| 2024/07/03 | 2,881 | 2,904 | 2,866 | 2,884 | -9 | -0.3% | 51,800 |
| 2024/07/02 | 2,916 | 2,916 | 2,865 | 2,893 | -24 | -0.8% | 55,900 |
| 2024/07/01 | 2,928 | 2,958 | 2,917 | 2,917 | +6 | +0.2% | 43,400 |
| 2024/06/28 | 2,997 | 2,998 | 2,907 | 2,911 | -70 | -2.3% | 69,100 |
| 2024/06/27 | 2,974 | 3,000 | 2,963 | 2,981 | +9 | +0.3% | 64,100 |
| 2024/06/26 | 2,922 | 2,972 | 2,922 | 2,972 | +59 | +2% | 65,500 |
| 2024/06/25 | 2,810 | 2,913 | 2,797 | 2,913 | +128 | +4.6% | 73,000 |
| 2024/06/24 | 2,814 | 2,814 | 2,740 | 2,785 | -41 | -1.5% | 63,300 |
| 2024/06/21 | 2,830 | 2,880 | 2,818 | 2,826 | +15 | +0.5% | 68,600 |
| 2024/06/20 | 2,809 | 2,859 | 2,763 | 2,811 | +8 | +0.3% | 53,700 |
| 2024/06/19 | 2,820 | 2,820 | 2,769 | 2,803 | +18 | +0.6% | 40,200 |
| 2024/06/18 | 2,790 | 2,817 | 2,752 | 2,785 | +16 | +0.6% | 60,100 |
| 2024/06/17 | 2,735 | 2,782 | 2,731 | 2,769 | +50 | +1.8% | 47,000 |
| 2024/06/14 | 2,701 | 2,749 | 2,700 | 2,719 | -3 | -0.1% | 72,700 |
| 2024/06/13 | 2,807 | 2,826 | 2,708 | 2,722 | -100 | -3.5% | 182,700 |
| 2024/06/12 | 2,853 | 2,878 | 2,805 | 2,822 | -31 | -1.1% | 74,100 |
| 2024/06/11 | 2,823 | 2,874 | 2,823 | 2,853 | +31 | +1.1% | 23,200 |
| 2024/06/10 | 2,827 | 2,827 | 2,784 | 2,822 | -6 | -0.2% | 38,800 |
| 2024/06/07 | 2,812 | 2,839 | 2,795 | 2,828 | +8 | +0.3% | 20,200 |
| 2024/06/06 | 2,800 | 2,826 | 2,794 | 2,820 | -24 | -0.8% | 38,100 |
| 2024/06/05 | 2,865 | 2,905 | 2,834 | 2,844 | -42 | -1.5% | 36,800 |
| 2024/06/04 | 2,900 | 2,917 | 2,864 | 2,886 | -4 | -0.1% | 26,700 |
| 2024/06/03 | 2,999 | 2,999 | 2,887 | 2,890 | -108 | -3.6% | 52,000 |
| 2024/05/31 | 2,941 | 2,998 | 2,925 | 2,998 | +93 | +3.2% | 69,400 |
| 2024/05/30 | 2,769 | 2,914 | 2,765 | 2,905 | +131 | +4.7% | 75,400 |
| 2024/05/29 | 2,794 | 2,808 | 2,770 | 2,774 | -20 | -0.7% | 27,400 |
| 2024/05/28 | 2,812 | 2,821 | 2,794 | 2,794 | -1 | ±0% | 26,200 |
| 2024/05/27 | 2,800 | 2,820 | 2,768 | 2,795 | +42 | +1.5% | 32,100 |
| 2024/05/24 | 2,700 | 2,778 | 2,692 | 2,753 | +39 | +1.4% | 34,500 |
| 2024/05/23 | 2,710 | 2,714 | 2,678 | 2,714 | +18 | +0.7% | 13,000 |
| 2024/05/22 | 2,671 | 2,713 | 2,671 | 2,696 | +19 | +0.7% | 19,200 |
| 2024/05/21 | 2,690 | 2,748 | 2,671 | 2,677 | +7 | +0.3% | 36,000 |
| 2024/05/20 | 2,661 | 2,679 | 2,646 | 2,670 | +2 | +0.1% | 26,900 |
| 2024/05/17 | 2,641 | 2,703 | 2,641 | 2,668 | -9 | -0.3% | 23,300 |
| 2024/05/16 | 2,647 | 2,678 | 2,631 | 2,677 | +50 | +1.9% | 19,600 |
| 2024/05/15 | 2,680 | 2,684 | 2,626 | 2,627 | -3 | -0.1% | 24,000 |
251～
300
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
