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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,682 | 1,723 | 1,655 | 1,687 | +97 | +6.1% | 197,700 |
| 2022/09/12 | 1,596 | 1,596 | 1,583 | 1,590 | +12 | +0.8% | 21,700 |
| 2022/09/09 | 1,597 | 1,599 | 1,578 | 1,578 | -12 | -0.8% | 41,900 |
| 2022/09/08 | 1,572 | 1,591 | 1,568 | 1,590 | +36 | +2.3% | 36,000 |
| 2022/09/07 | 1,564 | 1,564 | 1,540 | 1,554 | -12 | -0.8% | 26,500 |
| 2022/09/06 | 1,550 | 1,578 | 1,546 | 1,566 | +11 | +0.7% | 53,200 |
| 2022/09/05 | 1,575 | 1,575 | 1,547 | 1,555 | -30 | -1.9% | 27,400 |
| 2022/09/02 | 1,599 | 1,599 | 1,571 | 1,585 | +3 | +0.2% | 28,400 |
| 2022/09/01 | 1,589 | 1,597 | 1,573 | 1,582 | -14 | -0.9% | 32,500 |
| 2022/08/31 | 1,610 | 1,615 | 1,594 | 1,596 | -11 | -0.7% | 44,700 |
| 2022/08/30 | 1,579 | 1,607 | 1,570 | 1,607 | +37 | +2.4% | 52,800 |
| 2022/08/29 | 1,558 | 1,586 | 1,554 | 1,570 | -8 | -0.5% | 34,100 |
| 2022/08/26 | 1,581 | 1,586 | 1,570 | 1,578 | -1 | -0.1% | 19,500 |
| 2022/08/25 | 1,580 | 1,585 | 1,572 | 1,579 | -1 | -0.1% | 12,200 |
| 2022/08/24 | 1,582 | 1,587 | 1,571 | 1,580 | -2 | -0.1% | 18,700 |
| 2022/08/23 | 1,591 | 1,591 | 1,570 | 1,582 | -9 | -0.6% | 21,200 |
| 2022/08/22 | 1,578 | 1,594 | 1,578 | 1,591 | +3 | +0.2% | 9,900 |
| 2022/08/19 | 1,601 | 1,601 | 1,584 | 1,588 | -2 | -0.1% | 16,200 |
| 2022/08/18 | 1,609 | 1,609 | 1,586 | 1,590 | -23 | -1.4% | 19,800 |
| 2022/08/17 | 1,585 | 1,616 | 1,585 | 1,613 | +31 | +2% | 46,500 |
| 2022/08/16 | 1,587 | 1,587 | 1,577 | 1,582 | -18 | -1.1% | 19,900 |
| 2022/08/15 | 1,599 | 1,605 | 1,590 | 1,600 | +1 | +0.1% | 16,700 |
| 2022/08/12 | 1,580 | 1,603 | 1,578 | 1,599 | +32 | +2% | 56,900 |
| 2022/08/10 | 1,554 | 1,574 | 1,548 | 1,567 | +19 | +1.2% | 34,300 |
| 2022/08/09 | 1,568 | 1,585 | 1,541 | 1,548 | -25 | -1.6% | 44,100 |
| 2022/08/08 | 1,584 | 1,584 | 1,560 | 1,573 | -17 | -1.1% | 34,700 |
| 2022/08/05 | 1,557 | 1,595 | 1,556 | 1,590 | +41 | +2.6% | 55,900 |
| 2022/08/04 | 1,560 | 1,562 | 1,540 | 1,549 | +3 | +0.2% | 31,600 |
| 2022/08/03 | 1,577 | 1,577 | 1,539 | 1,546 | -34 | -2.2% | 62,200 |
| 2022/08/02 | 1,619 | 1,619 | 1,578 | 1,580 | -39 | -2.4% | 51,500 |
| 2022/08/01 | 1,608 | 1,622 | 1,600 | 1,619 | +11 | +0.7% | 58,600 |
| 2022/07/29 | 1,611 | 1,611 | 1,593 | 1,608 | +7 | +0.4% | 60,700 |
| 2022/07/28 | 1,582 | 1,615 | 1,573 | 1,601 | +17 | +1.1% | 298,800 |
| 2022/07/27 | 1,610 | 1,610 | 1,575 | 1,584 | -34 | -2.1% | 463,000 |
| 2022/07/26 | 1,648 | 1,648 | 1,617 | 1,618 | -24 | -1.5% | 164,900 |
| 2022/07/25 | 1,642 | 1,653 | 1,635 | 1,642 | +2 | +0.1% | 113,000 |
| 2022/07/22 | 1,635 | 1,648 | 1,631 | 1,640 | +7 | +0.4% | 87,400 |
| 2022/07/21 | 1,623 | 1,639 | 1,612 | 1,633 | +3 | +0.2% | 84,400 |
| 2022/07/20 | 1,638 | 1,645 | 1,629 | 1,630 | +2 | +0.1% | 56,100 |
| 2022/07/19 | 1,647 | 1,650 | 1,620 | 1,628 | -19 | -1.2% | 82,500 |
| 2022/07/15 | 1,670 | 1,672 | 1,638 | 1,647 | -19 | -1.1% | 158,500 |
| 2022/07/14 | 1,665 | 1,667 | 1,655 | 1,666 | -1 | -0.1% | 63,900 |
| 2022/07/13 | 1,652 | 1,668 | 1,648 | 1,667 | +15 | +0.9% | 44,400 |
| 2022/07/12 | 1,665 | 1,665 | 1,632 | 1,652 | -18 | -1.1% | 61,800 |
| 2022/07/11 | 1,654 | 1,682 | 1,654 | 1,670 | +22 | +1.3% | 69,200 |
| 2022/07/08 | 1,650 | 1,667 | 1,630 | 1,648 | +1 | +0.1% | 150,800 |
| 2022/07/07 | 1,640 | 1,649 | 1,629 | 1,647 | +14 | +0.9% | 68,100 |
| 2022/07/06 | 1,624 | 1,634 | 1,614 | 1,633 | +7 | +0.4% | 73,300 |
| 2022/07/05 | 1,630 | 1,635 | 1,621 | 1,626 | +13 | +0.8% | 73,900 |
| 2022/07/04 | 1,599 | 1,617 | 1,592 | 1,613 | +35 | +2.2% | 62,900 |
501～
550
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
