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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,588 | 1,598 | 1,574 | 1,578 | -10 | -0.6% | 65,800 |
| 2022/06/30 | 1,593 | 1,603 | 1,581 | 1,588 | -2 | -0.1% | 73,700 |
| 2022/06/29 | 1,577 | 1,596 | 1,567 | 1,590 | +3 | +0.2% | 159,700 |
| 2022/06/28 | 1,585 | 1,603 | 1,577 | 1,587 | +10 | +0.6% | 82,600 |
| 2022/06/27 | 1,589 | 1,593 | 1,570 | 1,577 | +4 | +0.3% | 62,500 |
| 2022/06/24 | 1,566 | 1,584 | 1,563 | 1,573 | +24 | +1.5% | 84,800 |
| 2022/06/23 | 1,515 | 1,555 | 1,515 | 1,549 | +34 | +2.2% | 61,800 |
| 2022/06/22 | 1,511 | 1,523 | 1,509 | 1,515 | +13 | +0.9% | 48,500 |
| 2022/06/21 | 1,500 | 1,512 | 1,495 | 1,502 | +20 | +1.3% | 62,300 |
| 2022/06/20 | 1,494 | 1,495 | 1,477 | 1,482 | -12 | -0.8% | 60,200 |
| 2022/06/17 | 1,433 | 1,496 | 1,427 | 1,494 | +56 | +3.9% | 158,200 |
| 2022/06/16 | 1,452 | 1,458 | 1,438 | 1,438 | -4 | -0.3% | 75,200 |
| 2022/06/15 | 1,450 | 1,469 | 1,439 | 1,442 | -8 | -0.6% | 104,000 |
| 2022/06/14 | 1,479 | 1,479 | 1,440 | 1,450 | -32 | -2.2% | 135,200 |
| 2022/06/13 | 1,505 | 1,519 | 1,481 | 1,482 | -30 | -2% | 132,700 |
| 2022/06/10 | 1,523 | 1,526 | 1,509 | 1,512 | -29 | -1.9% | 93,200 |
| 2022/06/09 | 1,558 | 1,570 | 1,539 | 1,541 | -23 | -1.5% | 86,300 |
| 2022/06/08 | 1,555 | 1,573 | 1,555 | 1,564 | +12 | +0.8% | 47,200 |
| 2022/06/07 | 1,557 | 1,573 | 1,552 | 1,552 | -5 | -0.3% | 77,600 |
| 2022/06/06 | 1,570 | 1,572 | 1,549 | 1,557 | -15 | -1% | 70,300 |
| 2022/06/03 | 1,564 | 1,576 | 1,556 | 1,572 | +8 | +0.5% | 72,600 |
| 2022/06/02 | 1,560 | 1,583 | 1,550 | 1,564 | -11 | -0.7% | 78,800 |
| 2022/06/01 | 1,523 | 1,581 | 1,515 | 1,575 | +53 | +3.5% | 126,000 |
| 2022/05/31 | 1,508 | 1,526 | 1,505 | 1,522 | +15 | +1% | 512,600 |
| 2022/05/30 | 1,498 | 1,523 | 1,498 | 1,507 | +17 | +1.1% | 214,000 |
| 2022/05/27 | 1,495 | 1,498 | 1,483 | 1,490 | +6 | +0.4% | 67,900 |
| 2022/05/26 | 1,490 | 1,506 | 1,484 | 1,484 | -11 | -0.7% | 79,200 |
| 2022/05/25 | 1,510 | 1,512 | 1,485 | 1,495 | -21 | -1.4% | 86,600 |
| 2022/05/24 | 1,543 | 1,543 | 1,510 | 1,516 | -34 | -2.2% | 109,900 |
| 2022/05/23 | 1,563 | 1,567 | 1,543 | 1,550 | -6 | -0.4% | 83,300 |
| 2022/05/20 | 1,550 | 1,559 | 1,533 | 1,556 | -4 | -0.3% | 71,900 |
| 2022/05/19 | 1,561 | 1,573 | 1,550 | 1,560 | -20 | -1.3% | 65,000 |
| 2022/05/18 | 1,592 | 1,594 | 1,578 | 1,580 | -14 | -0.9% | 51,000 |
| 2022/05/17 | 1,584 | 1,606 | 1,576 | 1,594 | +15 | +0.9% | 52,300 |
| 2022/05/16 | 1,585 | 1,586 | 1,571 | 1,579 | +15 | +1% | 42,300 |
| 2022/05/13 | 1,576 | 1,581 | 1,550 | 1,564 | -31 | -1.9% | 123,500 |
| 2022/05/12 | 1,620 | 1,620 | 1,582 | 1,595 | -29 | -1.8% | 47,700 |
| 2022/05/11 | 1,619 | 1,628 | 1,612 | 1,624 | -4 | -0.2% | 33,600 |
| 2022/05/10 | 1,624 | 1,635 | 1,612 | 1,628 | +2 | +0.1% | 38,000 |
| 2022/05/09 | 1,638 | 1,650 | 1,623 | 1,626 | -17 | -1% | 42,500 |
| 2022/05/06 | 1,645 | 1,649 | 1,625 | 1,643 | -1 | -0.1% | 50,800 |
| 2022/05/02 | 1,613 | 1,654 | 1,613 | 1,644 | +23 | +1.4% | 48,800 |
| 2022/04/28 | 1,593 | 1,629 | 1,587 | 1,621 | +25 | +1.6% | 82,400 |
| 2022/04/27 | 1,600 | 1,625 | 1,590 | 1,596 | -20 | -1.2% | 154,700 |
| 2022/04/26 | 1,616 | 1,629 | 1,603 | 1,616 | -16 | -1% | 68,600 |
| 2022/04/25 | 1,648 | 1,648 | 1,627 | 1,632 | -40 | -2.4% | 54,400 |
| 2022/04/22 | 1,698 | 1,700 | 1,666 | 1,672 | -35 | -2.1% | 42,900 |
| 2022/04/21 | 1,719 | 1,726 | 1,706 | 1,707 | -12 | -0.7% | 33,100 |
| 2022/04/20 | 1,717 | 1,727 | 1,707 | 1,719 | +6 | +0.4% | 37,900 |
| 2022/04/19 | 1,725 | 1,730 | 1,709 | 1,713 | -20 | -1.2% | 28,800 |
551～
600
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
