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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,954 | 1,954 | 1,897 | 1,908 | -56 | -2.9% | 91,100 |
2023/03/09 | 1,945 | 1,973 | 1,939 | 1,964 | +30 | +1.6% | 67,300 |
2023/03/08 | 1,919 | 1,938 | 1,914 | 1,934 | +14 | +0.7% | 52,900 |
2023/03/07 | 1,890 | 1,929 | 1,887 | 1,920 | +41 | +2.2% | 107,700 |
2023/03/06 | 1,870 | 1,887 | 1,855 | 1,879 | +9 | +0.5% | 49,900 |
2023/03/03 | 1,846 | 1,875 | 1,840 | 1,870 | +37 | +2% | 46,500 |
2023/03/02 | 1,839 | 1,858 | 1,828 | 1,833 | -2 | -0.1% | 24,700 |
2023/03/01 | 1,835 | 1,840 | 1,826 | 1,835 | -3 | -0.2% | 30,000 |
2023/02/28 | 1,844 | 1,856 | 1,837 | 1,838 | ±0 | ±0% | 23,100 |
2023/02/27 | 1,843 | 1,850 | 1,820 | 1,838 | -15 | -0.8% | 19,500 |
2023/02/24 | 1,886 | 1,886 | 1,847 | 1,853 | -25 | -1.3% | 26,700 |
2023/02/22 | 1,860 | 1,888 | 1,855 | 1,878 | +11 | +0.6% | 39,800 |
2023/02/21 | 1,860 | 1,877 | 1,853 | 1,867 | -5 | -0.3% | 20,100 |
2023/02/20 | 1,815 | 1,875 | 1,815 | 1,872 | +60 | +3.3% | 55,000 |
2023/02/17 | 1,809 | 1,824 | 1,801 | 1,812 | -23 | -1.3% | 45,800 |
2023/02/16 | 1,872 | 1,890 | 1,833 | 1,835 | -35 | -1.9% | 36,700 |
2023/02/15 | 1,907 | 1,907 | 1,856 | 1,870 | -31 | -1.6% | 37,500 |
2023/02/14 | 1,899 | 1,919 | 1,880 | 1,901 | +22 | +1.2% | 47,500 |
2023/02/13 | 1,888 | 1,895 | 1,860 | 1,879 | -10 | -0.5% | 25,200 |
2023/02/10 | 1,852 | 1,910 | 1,852 | 1,889 | +13 | +0.7% | 47,200 |
2023/02/09 | 1,841 | 1,888 | 1,839 | 1,876 | +9 | +0.5% | 45,000 |
2023/02/08 | 1,840 | 1,867 | 1,840 | 1,867 | +27 | +1.5% | 21,300 |
2023/02/07 | 1,859 | 1,876 | 1,835 | 1,840 | -38 | -2% | 43,600 |
2023/02/06 | 1,859 | 1,887 | 1,851 | 1,878 | +28 | +1.5% | 76,900 |
2023/02/03 | 1,830 | 1,854 | 1,824 | 1,850 | +21 | +1.1% | 44,300 |
2023/02/02 | 1,830 | 1,850 | 1,796 | 1,829 | -3 | -0.2% | 65,400 |
2023/02/01 | 1,827 | 1,844 | 1,822 | 1,832 | +5 | +0.3% | 32,700 |
2023/01/31 | 1,800 | 1,828 | 1,798 | 1,827 | +37 | +2.1% | 51,600 |
2023/01/30 | 1,740 | 1,796 | 1,737 | 1,790 | +37 | +2.1% | 68,000 |
2023/01/27 | 1,770 | 1,770 | 1,743 | 1,753 | -12 | -0.7% | 172,700 |
2023/01/26 | 1,776 | 1,785 | 1,743 | 1,765 | -18 | -1% | 53,900 |
2023/01/25 | 1,800 | 1,800 | 1,755 | 1,783 | -24 | -1.3% | 68,500 |
2023/01/24 | 1,780 | 1,814 | 1,775 | 1,807 | +40 | +2.3% | 74,300 |
2023/01/23 | 1,740 | 1,772 | 1,739 | 1,767 | +29 | +1.7% | 62,800 |
2023/01/20 | 1,704 | 1,740 | 1,703 | 1,738 | +41 | +2.4% | 38,200 |
2023/01/19 | 1,690 | 1,708 | 1,690 | 1,697 | +7 | +0.4% | 31,200 |
2023/01/18 | 1,696 | 1,710 | 1,682 | 1,690 | ±0 | ±0% | 30,300 |
2023/01/17 | 1,688 | 1,704 | 1,686 | 1,690 | +8 | +0.5% | 33,700 |
2023/01/16 | 1,662 | 1,688 | 1,662 | 1,682 | +16 | +1% | 28,900 |
2023/01/13 | 1,664 | 1,685 | 1,662 | 1,666 | +2 | +0.1% | 28,400 |
2023/01/12 | 1,657 | 1,667 | 1,653 | 1,664 | +5 | +0.3% | 17,500 |
2023/01/11 | 1,659 | 1,675 | 1,658 | 1,659 | ±0 | ±0% | 27,600 |
2023/01/10 | 1,662 | 1,667 | 1,647 | 1,659 | +15 | +0.9% | 36,300 |
2023/01/06 | 1,642 | 1,657 | 1,636 | 1,644 | +2 | +0.1% | 27,500 |
2023/01/05 | 1,654 | 1,668 | 1,639 | 1,642 | -12 | -0.7% | 44,400 |
2023/01/04 | 1,710 | 1,710 | 1,654 | 1,654 | -53 | -3.1% | 41,900 |
2022/12/30 | 1,727 | 1,730 | 1,705 | 1,707 | -19 | -1.1% | 25,200 |
2022/12/29 | 1,720 | 1,731 | 1,704 | 1,726 | +6 | +0.3% | 30,300 |
2022/12/28 | 1,721 | 1,723 | 1,710 | 1,720 | -4 | -0.2% | 27,000 |
2022/12/27 | 1,705 | 1,738 | 1,701 | 1,724 | +28 | +1.7% | 27,000 |
301~
350
件表示中 / 1981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 | 291,100円 | +9.2% | +5.7% | 1.37% | 16.38倍 | 1.87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 | 164,200円 | +2.6% | +6.5% | 0.30% | 57.46倍 | 8.08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 |
リテールPT | 169,900円 | +3.8% | +6.1% | 1.65% | 14.02倍 | 0.90倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
アルペン | 202,200円 | +3.2% | -32.5% | 2.47% | 74.94倍 | 0.67倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ5、アルペンが柱。近年はアウトドア専門店を拡大 |
青山商 | 154,200円 | +2.6% | +6.4% | 3.96% | 8.44倍 | 0.43倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム