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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,770 | 1,785 | 1,760 | 1,781 | +2 | +0.1% | 40,500 |
| 2022/11/28 | 1,810 | 1,810 | 1,776 | 1,779 | -31 | -1.7% | 23,500 |
| 2022/11/25 | 1,783 | 1,823 | 1,777 | 1,810 | +29 | +1.6% | 51,600 |
| 2022/11/24 | 1,768 | 1,781 | 1,751 | 1,781 | +16 | +0.9% | 39,700 |
| 2022/11/22 | 1,741 | 1,767 | 1,740 | 1,765 | +32 | +1.8% | 42,700 |
| 2022/11/21 | 1,711 | 1,733 | 1,711 | 1,733 | +22 | +1.3% | 24,700 |
| 2022/11/18 | 1,716 | 1,722 | 1,705 | 1,711 | ±0 | ±0% | 24,600 |
| 2022/11/17 | 1,696 | 1,717 | 1,694 | 1,711 | +15 | +0.9% | 28,000 |
| 2022/11/16 | 1,695 | 1,709 | 1,688 | 1,696 | -1 | -0.1% | 24,600 |
| 2022/11/15 | 1,687 | 1,708 | 1,677 | 1,697 | +6 | +0.4% | 31,600 |
| 2022/11/14 | 1,697 | 1,697 | 1,678 | 1,691 | -9 | -0.5% | 16,000 |
| 2022/11/11 | 1,700 | 1,703 | 1,685 | 1,700 | +13 | +0.8% | 35,700 |
| 2022/11/10 | 1,674 | 1,693 | 1,663 | 1,687 | +19 | +1.1% | 20,600 |
| 2022/11/09 | 1,670 | 1,674 | 1,661 | 1,668 | +9 | +0.5% | 11,600 |
| 2022/11/08 | 1,647 | 1,660 | 1,643 | 1,659 | +28 | +1.7% | 20,600 |
| 2022/11/07 | 1,623 | 1,632 | 1,621 | 1,631 | +8 | +0.5% | 15,700 |
| 2022/11/04 | 1,645 | 1,645 | 1,608 | 1,623 | -25 | -1.5% | 33,300 |
| 2022/11/02 | 1,666 | 1,676 | 1,647 | 1,648 | -24 | -1.4% | 67,900 |
| 2022/11/01 | 1,700 | 1,700 | 1,670 | 1,672 | -25 | -1.5% | 11,600 |
| 2022/10/31 | 1,705 | 1,705 | 1,683 | 1,697 | +14 | +0.8% | 23,200 |
| 2022/10/28 | 1,650 | 1,706 | 1,650 | 1,683 | +21 | +1.3% | 117,800 |
| 2022/10/27 | 1,675 | 1,677 | 1,657 | 1,662 | -11 | -0.7% | 24,900 |
| 2022/10/26 | 1,682 | 1,682 | 1,662 | 1,673 | +6 | +0.4% | 18,900 |
| 2022/10/25 | 1,652 | 1,669 | 1,645 | 1,667 | +12 | +0.7% | 21,100 |
| 2022/10/24 | 1,701 | 1,701 | 1,651 | 1,655 | -34 | -2% | 24,800 |
| 2022/10/21 | 1,695 | 1,699 | 1,684 | 1,689 | -14 | -0.8% | 16,800 |
| 2022/10/20 | 1,685 | 1,706 | 1,685 | 1,703 | +11 | +0.7% | 18,600 |
| 2022/10/19 | 1,699 | 1,716 | 1,689 | 1,692 | -11 | -0.6% | 21,400 |
| 2022/10/18 | 1,700 | 1,714 | 1,695 | 1,703 | +7 | +0.4% | 26,700 |
| 2022/10/17 | 1,728 | 1,728 | 1,696 | 1,696 | -32 | -1.9% | 21,900 |
| 2022/10/14 | 1,712 | 1,736 | 1,703 | 1,728 | +34 | +2% | 68,600 |
| 2022/10/13 | 1,695 | 1,707 | 1,680 | 1,694 | -14 | -0.8% | 32,500 |
| 2022/10/12 | 1,688 | 1,717 | 1,688 | 1,708 | +20 | +1.2% | 35,800 |
| 2022/10/11 | 1,710 | 1,710 | 1,677 | 1,688 | -23 | -1.3% | 61,200 |
| 2022/10/07 | 1,700 | 1,719 | 1,692 | 1,711 | ±0 | ±0% | 28,500 |
| 2022/10/06 | 1,693 | 1,728 | 1,684 | 1,711 | +23 | +1.4% | 50,400 |
| 2022/10/05 | 1,705 | 1,707 | 1,682 | 1,688 | -7 | -0.4% | 30,000 |
| 2022/10/04 | 1,680 | 1,702 | 1,673 | 1,695 | +45 | +2.7% | 35,500 |
| 2022/10/03 | 1,672 | 1,672 | 1,625 | 1,650 | -33 | -2% | 23,500 |
| 2022/09/30 | 1,691 | 1,702 | 1,670 | 1,683 | -22 | -1.3% | 33,700 |
| 2022/09/29 | 1,694 | 1,705 | 1,675 | 1,705 | +40 | +2.4% | 40,400 |
| 2022/09/28 | 1,652 | 1,671 | 1,642 | 1,665 | -8 | -0.5% | 34,100 |
| 2022/09/27 | 1,647 | 1,681 | 1,647 | 1,673 | +35 | +2.1% | 35,300 |
| 2022/09/26 | 1,639 | 1,653 | 1,632 | 1,638 | -3 | -0.2% | 35,300 |
| 2022/09/22 | 1,645 | 1,652 | 1,625 | 1,641 | -12 | -0.7% | 26,600 |
| 2022/09/21 | 1,676 | 1,682 | 1,652 | 1,653 | -41 | -2.4% | 31,800 |
| 2022/09/20 | 1,671 | 1,696 | 1,669 | 1,694 | +42 | +2.5% | 45,300 |
| 2022/09/16 | 1,676 | 1,680 | 1,652 | 1,652 | -26 | -1.5% | 42,800 |
| 2022/09/15 | 1,669 | 1,681 | 1,657 | 1,678 | +9 | +0.5% | 28,900 |
| 2022/09/14 | 1,647 | 1,682 | 1,640 | 1,669 | -18 | -1.1% | 68,300 |
451～
500
件表示中 / 2062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 | 325,500円 | +4.5% | +7.3% | 1.35% | 13.38倍 | 1.90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 |
| アクシアル | 94,900円 | +3.6% | +1.4% | 2.63% | 11.46倍 | 1.03倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| 近鉄百 | 215,500円 | +2.2% | +39.8% | 0.46% | 25.45倍 | 2.32倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 173,000円 | +2.6% | +6.5% | 0.29% | 60.55倍 | 8.51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 |
| アルペン | 213,700円 | +6.0% | +36.0% | 2.34% | 25.34倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
