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 |
---|---|---|---|---|---|---|---|
2016/10/20 | 1,479 | 1,514 | 1,458 | 1,479 | -51 | -3.3% | 77,100 |
2016/10/19 | 1,441 | 1,549 | 1,441 | 1,530 | +89 | +6.2% | 187,500 |
2016/10/18 | 1,428 | 1,466 | 1,428 | 1,441 | +13 | +0.9% | 114,200 |
2016/10/17 | 1,419 | 1,430 | 1,360 | 1,428 | ±0 | ±0% | 70,300 |
2016/10/14 | 1,415 | 1,440 | 1,401 | 1,428 | -12 | -0.8% | 35,000 |
2016/10/13 | 1,421 | 1,448 | 1,351 | 1,440 | +19 | +1.3% | 74,100 |
2016/10/12 | 1,366 | 1,440 | 1,360 | 1,421 | +25 | +1.8% | 120,500 |
2016/10/11 | 1,326 | 1,410 | 1,325 | 1,396 | +70 | +5.3% | 106,500 |
2016/10/07 | 1,320 | 1,330 | 1,311 | 1,326 | +11 | +0.8% | 49,100 |
2016/10/06 | 1,327 | 1,330 | 1,309 | 1,315 | +8 | +0.6% | 67,600 |
2016/10/05 | 1,320 | 1,328 | 1,300 | 1,307 | -13 | -1% | 45,400 |
2016/10/04 | 1,320 | 1,335 | 1,313 | 1,320 | +5 | +0.4% | 30,900 |
2016/10/03 | 1,301 | 1,345 | 1,298 | 1,315 | +15 | +1.2% | 77,000 |
2016/09/30 | 1,304 | 1,308 | 1,280 | 1,300 | +20 | +1.6% | 79,000 |
2016/09/29 | 1,300 | 1,333 | 1,270 | 1,280 | +8 | +0.6% | 128,400 |
2016/09/28 | 1,253 | 1,284 | 1,252 | 1,272 | +5 | +0.4% | 33,700 |
2016/09/27 | 1,270 | 1,300 | 1,251 | 1,267 | +36 | +2.9% | 110,600 |
2016/09/26 | 1,234 | 1,242 | 1,225 | 1,231 | +9 | +0.7% | 35,800 |
2016/09/23 | 1,210 | 1,235 | 1,206 | 1,222 | +15 | +1.2% | 64,100 |
2016/09/21 | 1,185 | 1,207 | 1,179 | 1,207 | +22 | +1.9% | 66,700 |
2016/09/20 | 1,174 | 1,200 | 1,158 | 1,185 | -19 | -1.6% | 109,300 |
2016/09/16 | 1,185 | 1,207 | 1,176 | 1,204 | +2 | +0.2% | 129,500 |
2016/09/15 | 1,206 | 1,217 | 1,140 | 1,202 | -39 | -3.1% | 220,600 |
2016/09/14 | 1,201 | 1,294 | 1,200 | 1,241 | -154 | -11% | 417,300 |
2016/09/13 | 1,377 | 1,399 | 1,357 | 1,395 | +44 | +3.3% | 58,700 |
2016/09/12 | 1,377 | 1,377 | 1,345 | 1,351 | -30 | -2.2% | 43,100 |
2016/09/09 | 1,374 | 1,387 | 1,369 | 1,381 | +7 | +0.5% | 32,600 |
2016/09/08 | 1,382 | 1,382 | 1,366 | 1,374 | -13 | -0.9% | 37,100 |
2016/09/07 | 1,413 | 1,413 | 1,371 | 1,387 | -23 | -1.6% | 50,700 |
2016/09/06 | 1,408 | 1,424 | 1,399 | 1,410 | +2 | +0.1% | 39,800 |
2016/09/05 | 1,420 | 1,430 | 1,395 | 1,408 | +13 | +0.9% | 29,800 |
2016/09/02 | 1,375 | 1,399 | 1,375 | 1,395 | +20 | +1.5% | 15,100 |
2016/09/01 | 1,368 | 1,391 | 1,366 | 1,375 | -6 | -0.4% | 15,800 |
2016/08/31 | 1,400 | 1,400 | 1,367 | 1,381 | +6 | +0.4% | 38,900 |
2016/08/30 | 1,390 | 1,390 | 1,361 | 1,375 | -19 | -1.4% | 16,600 |
2016/08/29 | 1,416 | 1,424 | 1,385 | 1,394 | +8 | +0.6% | 35,900 |
2016/08/26 | 1,389 | 1,404 | 1,370 | 1,386 | -17 | -1.2% | 26,100 |
2016/08/25 | 1,385 | 1,410 | 1,375 | 1,403 | +13 | +0.9% | 22,100 |
2016/08/24 | 1,389 | 1,395 | 1,382 | 1,390 | ±0 | ±0% | 13,200 |
2016/08/23 | 1,360 | 1,391 | 1,360 | 1,390 | +20 | +1.5% | 12,300 |
2016/08/22 | 1,339 | 1,380 | 1,324 | 1,370 | +20 | +1.5% | 32,500 |
2016/08/19 | 1,350 | 1,350 | 1,321 | 1,350 | ±0 | ±0% | 17,900 |
2016/08/18 | 1,375 | 1,391 | 1,344 | 1,350 | -33 | -2.4% | 27,000 |
2016/08/17 | 1,392 | 1,399 | 1,372 | 1,383 | -9 | -0.6% | 24,300 |
2016/08/16 | 1,390 | 1,408 | 1,368 | 1,392 | -4 | -0.3% | 31,100 |
2016/08/15 | 1,383 | 1,408 | 1,359 | 1,396 | -9 | -0.6% | 35,100 |
2016/08/12 | 1,411 | 1,424 | 1,382 | 1,405 | -8 | -0.6% | 42,400 |
2016/08/10 | 1,420 | 1,439 | 1,408 | 1,413 | -26 | -1.8% | 40,400 |
2016/08/09 | 1,419 | 1,445 | 1,413 | 1,439 | +35 | +2.5% | 77,000 |
2016/08/08 | 1,400 | 1,418 | 1,371 | 1,404 | +41 | +3% | 83,600 |
1851~
1900
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