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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,680 | 2,725 | 2,680 | 2,702 | +4 | +0.1% | 14,400 |
| 2024/11/21 | 2,678 | 2,716 | 2,658 | 2,698 | +20 | +0.7% | 29,100 |
| 2024/11/20 | 2,719 | 2,726 | 2,675 | 2,678 | -41 | -1.5% | 25,100 |
| 2024/11/19 | 2,720 | 2,765 | 2,710 | 2,719 | +9 | +0.3% | 26,300 |
| 2024/11/18 | 2,778 | 2,800 | 2,704 | 2,710 | -80 | -2.9% | 28,800 |
| 2024/11/15 | 2,759 | 2,809 | 2,749 | 2,790 | +31 | +1.1% | 22,700 |
| 2024/11/14 | 2,823 | 2,829 | 2,737 | 2,759 | -78 | -2.7% | 37,800 |
| 2024/11/13 | 2,799 | 2,874 | 2,799 | 2,837 | +38 | +1.4% | 42,800 |
| 2024/11/12 | 2,806 | 2,829 | 2,798 | 2,799 | -13 | -0.5% | 28,700 |
| 2024/11/11 | 2,851 | 2,851 | 2,803 | 2,812 | -50 | -1.7% | 22,000 |
| 2024/11/08 | 2,889 | 2,919 | 2,862 | 2,862 | -15 | -0.5% | 22,000 |
| 2024/11/07 | 2,842 | 2,877 | 2,842 | 2,877 | +20 | +0.7% | 25,200 |
| 2024/11/06 | 2,879 | 2,893 | 2,836 | 2,857 | +6 | +0.2% | 23,800 |
| 2024/11/05 | 2,885 | 2,899 | 2,850 | 2,851 | -34 | -1.2% | 22,700 |
| 2024/11/01 | 2,969 | 2,975 | 2,862 | 2,885 | -100 | -3.4% | 34,700 |
| 2024/10/31 | 2,972 | 3,005 | 2,972 | 2,985 | +20 | +0.7% | 31,300 |
| 2024/10/30 | 2,963 | 2,989 | 2,930 | 2,965 | +26 | +0.9% | 47,100 |
| 2024/10/29 | 2,945 | 2,952 | 2,915 | 2,939 | -5 | -0.2% | 12,500 |
| 2024/10/28 | 2,911 | 2,950 | 2,902 | 2,944 | +9 | +0.3% | 16,100 |
| 2024/10/25 | 3,045 | 3,055 | 2,935 | 2,935 | -85 | -2.8% | 27,600 |
| 2024/10/24 | 3,000 | 3,045 | 3,000 | 3,020 | +20 | +0.7% | 28,200 |
| 2024/10/23 | 3,020 | 3,035 | 2,990 | 3,000 | -25 | -0.8% | 18,800 |
| 2024/10/22 | 3,050 | 3,050 | 3,000 | 3,025 | -5 | -0.2% | 22,300 |
| 2024/10/21 | 3,100 | 3,100 | 3,030 | 3,030 | -55 | -1.8% | 13,800 |
| 2024/10/18 | 3,080 | 3,120 | 3,080 | 3,085 | +5 | +0.2% | 17,500 |
| 2024/10/17 | 3,100 | 3,125 | 3,080 | 3,080 | -30 | -1% | 23,200 |
| 2024/10/16 | 3,075 | 3,135 | 3,060 | 3,110 | +30 | +1% | 39,500 |
| 2024/10/15 | 3,105 | 3,130 | 3,045 | 3,080 | -30 | -1% | 52,400 |
| 2024/10/11 | 3,110 | 3,135 | 3,090 | 3,110 | +10 | +0.3% | 26,600 |
| 2024/10/10 | 3,150 | 3,150 | 3,085 | 3,100 | -65 | -2.1% | 26,400 |
| 2024/10/09 | 3,140 | 3,170 | 3,140 | 3,165 | +50 | +1.6% | 21,400 |
| 2024/10/08 | 3,120 | 3,165 | 3,065 | 3,115 | -55 | -1.7% | 37,000 |
| 2024/10/07 | 3,170 | 3,180 | 3,150 | 3,170 | +30 | +1% | 33,400 |
| 2024/10/04 | 3,155 | 3,165 | 3,115 | 3,140 | -15 | -0.5% | 47,700 |
| 2024/10/03 | 3,175 | 3,185 | 3,135 | 3,155 | +15 | +0.5% | 19,400 |
| 2024/10/02 | 3,195 | 3,220 | 3,140 | 3,140 | -70 | -2.2% | 37,700 |
| 2024/10/01 | 3,205 | 3,240 | 3,185 | 3,210 | ±0 | ±0% | 17,800 |
| 2024/09/30 | 3,210 | 3,225 | 3,160 | 3,210 | -45 | -1.4% | 42,300 |
| 2024/09/27 | 3,250 | 3,295 | 3,220 | 3,255 | +15 | +0.5% | 49,900 |
| 2024/09/26 | 3,195 | 3,250 | 3,145 | 3,240 | +60 | +1.9% | 54,900 |
| 2024/09/25 | 3,210 | 3,210 | 3,130 | 3,180 | -25 | -0.8% | 30,900 |
| 2024/09/24 | 3,220 | 3,245 | 3,195 | 3,205 | +15 | +0.5% | 38,600 |
| 2024/09/20 | 3,200 | 3,225 | 3,150 | 3,190 | -35 | -1.1% | 49,300 |
| 2024/09/19 | 3,255 | 3,270 | 3,205 | 3,225 | -20 | -0.6% | 42,400 |
| 2024/09/18 | 3,290 | 3,315 | 3,195 | 3,245 | -45 | -1.4% | 57,300 |
| 2024/09/17 | 3,245 | 3,340 | 3,245 | 3,290 | +45 | +1.4% | 88,700 |
| 2024/09/13 | 3,265 | 3,385 | 3,185 | 3,245 | +190 | +6.2% | 246,300 |
| 2024/09/12 | 3,050 | 3,080 | 3,005 | 3,055 | +20 | +0.7% | 57,100 |
| 2024/09/11 | 3,070 | 3,070 | 3,005 | 3,035 | -35 | -1.1% | 35,400 |
| 2024/09/10 | 3,045 | 3,080 | 3,040 | 3,070 | +40 | +1.3% | 34,200 |
1～
50
件表示中 / 2100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 | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58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 |
| ベルーナ | 73,400円 | +4.2% | +5.7% | 3.95% | 8.83倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ゲンキＧＤＣ | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59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
