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 |
---|---|---|---|---|---|---|---|
2017/01/05 | 1,575 | 1,582 | 1,566 | 1,575 | +3 | +0.2% | 24,700 |
2017/01/04 | 1,579 | 1,580 | 1,562 | 1,572 | -6 | -0.4% | 20,400 |
2016/12/30 | 1,550 | 1,578 | 1,539 | 1,578 | +9 | +0.6% | 38,000 |
2016/12/29 | 1,549 | 1,569 | 1,549 | 1,569 | -6 | -0.4% | 26,400 |
2016/12/28 | 1,563 | 1,578 | 1,553 | 1,575 | +12 | +0.8% | 23,900 |
2016/12/27 | 1,569 | 1,569 | 1,549 | 1,563 | ±0 | ±0% | 18,000 |
2016/12/26 | 1,544 | 1,586 | 1,541 | 1,563 | +47 | +3.1% | 39,200 |
2016/12/22 | 1,538 | 1,549 | 1,500 | 1,516 | -21 | -1.4% | 23,200 |
2016/12/21 | 1,554 | 1,555 | 1,533 | 1,537 | -23 | -1.5% | 21,300 |
2016/12/20 | 1,535 | 1,579 | 1,528 | 1,560 | +40 | +2.6% | 59,500 |
2016/12/19 | 1,527 | 1,535 | 1,515 | 1,520 | -7 | -0.5% | 20,100 |
2016/12/16 | 1,504 | 1,539 | 1,504 | 1,527 | +3 | +0.2% | 24,400 |
2016/12/15 | 1,504 | 1,526 | 1,500 | 1,524 | +24 | +1.6% | 19,000 |
2016/12/14 | 1,469 | 1,519 | 1,469 | 1,500 | ±0 | ±0% | 37,700 |
2016/12/13 | 1,430 | 1,500 | 1,415 | 1,500 | +8 | +0.5% | 81,000 |
2016/12/12 | 1,483 | 1,509 | 1,483 | 1,492 | -10 | -0.7% | 21,000 |
2016/12/09 | 1,459 | 1,505 | 1,457 | 1,502 | +63 | +4.4% | 74,300 |
2016/12/08 | 1,429 | 1,450 | 1,426 | 1,439 | -7 | -0.5% | 22,200 |
2016/12/07 | 1,440 | 1,459 | 1,438 | 1,446 | -3 | -0.2% | 10,400 |
2016/12/06 | 1,459 | 1,483 | 1,440 | 1,449 | -10 | -0.7% | 27,800 |
2016/12/05 | 1,476 | 1,478 | 1,455 | 1,459 | -17 | -1.2% | 9,800 |
2016/12/02 | 1,500 | 1,517 | 1,471 | 1,476 | -35 | -2.3% | 40,400 |
2016/12/01 | 1,483 | 1,522 | 1,481 | 1,511 | +13 | +0.9% | 58,400 |
2016/11/30 | 1,465 | 1,500 | 1,460 | 1,498 | +38 | +2.6% | 40,300 |
2016/11/29 | 1,440 | 1,462 | 1,438 | 1,460 | +13 | +0.9% | 29,900 |
2016/11/28 | 1,456 | 1,459 | 1,443 | 1,447 | -2 | -0.1% | 16,500 |
2016/11/25 | 1,446 | 1,464 | 1,433 | 1,449 | +3 | +0.2% | 31,500 |
2016/11/24 | 1,449 | 1,449 | 1,435 | 1,446 | +14 | +1% | 20,400 |
2016/11/22 | 1,408 | 1,450 | 1,408 | 1,432 | +17 | +1.2% | 31,400 |
2016/11/21 | 1,402 | 1,415 | 1,400 | 1,415 | +7 | +0.5% | 17,800 |
2016/11/18 | 1,407 | 1,410 | 1,400 | 1,408 | -2 | -0.1% | 18,400 |
2016/11/17 | 1,415 | 1,415 | 1,402 | 1,410 | -7 | -0.5% | 10,800 |
2016/11/16 | 1,432 | 1,435 | 1,402 | 1,417 | -3 | -0.2% | 19,000 |
2016/11/15 | 1,397 | 1,430 | 1,386 | 1,420 | +27 | +1.9% | 42,100 |
2016/11/14 | 1,390 | 1,403 | 1,387 | 1,393 | +9 | +0.7% | 21,700 |
2016/11/11 | 1,400 | 1,411 | 1,378 | 1,384 | -13 | -0.9% | 26,700 |
2016/11/10 | 1,418 | 1,426 | 1,386 | 1,397 | +8 | +0.6% | 36,400 |
2016/11/09 | 1,429 | 1,432 | 1,320 | 1,389 | -36 | -2.5% | 69,200 |
2016/11/08 | 1,437 | 1,449 | 1,422 | 1,425 | -23 | -1.6% | 13,300 |
2016/11/07 | 1,452 | 1,466 | 1,420 | 1,448 | -14 | -1% | 41,100 |
2016/11/04 | 1,490 | 1,490 | 1,452 | 1,462 | -28 | -1.9% | 15,500 |
2016/11/02 | 1,453 | 1,501 | 1,453 | 1,490 | +4 | +0.3% | 47,500 |
2016/11/01 | 1,477 | 1,487 | 1,451 | 1,486 | +9 | +0.6% | 29,100 |
2016/10/31 | 1,488 | 1,495 | 1,464 | 1,477 | +2 | +0.1% | 49,500 |
2016/10/28 | 1,470 | 1,480 | 1,449 | 1,475 | +8 | +0.5% | 26,800 |
2016/10/27 | 1,476 | 1,481 | 1,446 | 1,467 | -9 | -0.6% | 33,200 |
2016/10/26 | 1,480 | 1,489 | 1,471 | 1,476 | -3 | -0.2% | 31,300 |
2016/10/25 | 1,460 | 1,508 | 1,450 | 1,479 | +17 | +1.2% | 52,200 |
2016/10/24 | 1,480 | 1,480 | 1,410 | 1,462 | -2 | -0.1% | 62,800 |
2016/10/21 | 1,491 | 1,491 | 1,447 | 1,464 | -15 | -1% | 50,200 |
1801~
1850
件表示中 / 1972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 | 267,000円 | +9.2% | +5.7% | 1.50% | 15.03倍 | 1.72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 |
上新電 | 257,400円 | +1.6% | +9.1% | 3.89% | 11.19倍 | 0.64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 |
ゲオHD | 180,300円 | +0.5% | -36.0% | 1.89% | 11.93倍 | 0.82倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
木曽路 | 247,900円 | +3.8% | +11.1% | 0.97% | 43.63倍 | 2.52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 |
カワチ薬品 | 279,500円 | +2.1% | +4.5% | 2.86% | 10.95倍 | 0.56倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積1300平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム