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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,988 | 1,992 | 1,972 | 1,973 | -2 | -0.1% | 144,300 |
2023/07/21 | 1,972 | 1,978 | 1,962 | 1,975 | +15 | +0.8% | 107,600 |
2023/07/20 | 1,980 | 1,984 | 1,959 | 1,960 | -11 | -0.6% | 136,400 |
2023/07/19 | 1,958 | 1,972 | 1,958 | 1,971 | +16 | +0.8% | 56,100 |
2023/07/18 | 1,957 | 1,975 | 1,949 | 1,955 | +8 | +0.4% | 77,000 |
2023/07/14 | 1,975 | 1,975 | 1,937 | 1,947 | -37 | -1.9% | 135,500 |
2023/07/13 | 2,011 | 2,011 | 1,980 | 1,984 | -32 | -1.6% | 72,400 |
2023/07/12 | 1,998 | 2,018 | 1,996 | 2,016 | +30 | +1.5% | 72,500 |
2023/07/11 | 1,996 | 2,000 | 1,986 | 1,986 | -2 | -0.1% | 53,400 |
2023/07/10 | 1,979 | 2,000 | 1,967 | 1,988 | +23 | +1.2% | 79,500 |
2023/07/07 | 1,951 | 1,979 | 1,936 | 1,965 | ±0 | ±0% | 91,200 |
2023/07/06 | 1,983 | 1,989 | 1,958 | 1,965 | -22 | -1.1% | 89,300 |
2023/07/05 | 2,001 | 2,002 | 1,983 | 1,987 | -24 | -1.2% | 83,400 |
2023/07/04 | 2,008 | 2,017 | 2,001 | 2,011 | +8 | +0.4% | 53,200 |
2023/07/03 | 2,002 | 2,019 | 2,002 | 2,003 | +10 | +0.5% | 60,800 |
2023/06/30 | 2,010 | 2,015 | 1,990 | 1,993 | -15 | -0.7% | 88,200 |
2023/06/29 | 2,020 | 2,020 | 1,999 | 2,008 | -8 | -0.4% | 69,700 |
2023/06/28 | 2,006 | 2,018 | 1,999 | 2,016 | +20 | +1% | 59,300 |
2023/06/27 | 1,995 | 2,029 | 1,989 | 1,996 | +6 | +0.3% | 69,100 |
2023/06/26 | 1,978 | 2,006 | 1,965 | 1,990 | +25 | +1.3% | 50,400 |
2023/06/23 | 1,969 | 1,980 | 1,956 | 1,965 | +17 | +0.9% | 47,300 |
2023/06/22 | 1,952 | 1,976 | 1,946 | 1,948 | ±0 | ±0% | 43,700 |
2023/06/21 | 1,957 | 1,963 | 1,944 | 1,948 | -9 | -0.5% | 59,100 |
2023/06/20 | 1,943 | 1,958 | 1,933 | 1,957 | +14 | +0.7% | 43,000 |
2023/06/19 | 1,937 | 1,952 | 1,930 | 1,943 | +8 | +0.4% | 60,800 |
2023/06/16 | 1,928 | 1,936 | 1,914 | 1,935 | +5 | +0.3% | 86,500 |
2023/06/15 | 1,958 | 1,964 | 1,930 | 1,930 | -27 | -1.4% | 67,500 |
2023/06/14 | 1,963 | 2,012 | 1,935 | 1,957 | +33 | +1.7% | 123,100 |
2023/06/13 | 1,940 | 1,955 | 1,888 | 1,924 | -106 | -5.2% | 249,200 |
2023/06/12 | 1,995 | 2,035 | 1,995 | 2,030 | +50 | +2.5% | 102,700 |
2023/06/09 | 1,967 | 1,987 | 1,964 | 1,980 | +20 | +1% | 44,400 |
2023/06/08 | 1,963 | 1,986 | 1,952 | 1,960 | -12 | -0.6% | 44,300 |
2023/06/07 | 1,995 | 2,009 | 1,972 | 1,972 | -23 | -1.2% | 54,300 |
2023/06/06 | 1,986 | 1,999 | 1,978 | 1,995 | +9 | +0.5% | 22,100 |
2023/06/05 | 2,008 | 2,010 | 1,977 | 1,986 | +3 | +0.2% | 30,900 |
2023/06/02 | 1,960 | 1,988 | 1,956 | 1,983 | +42 | +2.2% | 36,800 |
2023/06/01 | 1,941 | 1,964 | 1,937 | 1,941 | ±0 | ±0% | 30,600 |
2023/05/31 | 1,966 | 1,966 | 1,935 | 1,941 | -34 | -1.7% | 56,600 |
2023/05/30 | 1,992 | 2,001 | 1,974 | 1,975 | -14 | -0.7% | 32,200 |
2023/05/29 | 1,993 | 2,005 | 1,970 | 1,989 | +1 | +0.1% | 47,100 |
2023/05/26 | 2,032 | 2,032 | 1,988 | 1,988 | -50 | -2.5% | 41,400 |
2023/05/25 | 2,051 | 2,063 | 2,038 | 2,038 | -18 | -0.9% | 33,900 |
2023/05/24 | 2,059 | 2,074 | 2,055 | 2,056 | -9 | -0.4% | 17,300 |
2023/05/23 | 2,095 | 2,106 | 2,055 | 2,065 | -25 | -1.2% | 46,100 |
2023/05/22 | 2,058 | 2,095 | 2,056 | 2,090 | +32 | +1.6% | 37,300 |
2023/05/19 | 2,077 | 2,085 | 2,056 | 2,058 | -20 | -1% | 29,600 |
2023/05/18 | 2,099 | 2,099 | 2,058 | 2,078 | -9 | -0.4% | 39,100 |
2023/05/17 | 2,090 | 2,104 | 2,077 | 2,087 | -13 | -0.6% | 49,700 |
2023/05/16 | 2,070 | 2,100 | 2,062 | 2,100 | +41 | +2% | 56,300 |
2023/05/15 | 2,042 | 2,066 | 2,034 | 2,059 | +38 | +1.9% | 45,700 |
201~
250
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