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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/18 | 1,731 | 1,739 | 1,704 | 1,733 | -2 | -0.1% | 29,500 |
| 2022/04/15 | 1,746 | 1,758 | 1,731 | 1,735 | -15 | -0.9% | 24,500 |
| 2022/04/14 | 1,748 | 1,769 | 1,740 | 1,750 | +4 | +0.2% | 29,200 |
| 2022/04/13 | 1,753 | 1,765 | 1,736 | 1,746 | -9 | -0.5% | 36,500 |
| 2022/04/12 | 1,757 | 1,771 | 1,729 | 1,755 | -20 | -1.1% | 34,800 |
| 2022/04/11 | 1,772 | 1,788 | 1,753 | 1,775 | +2 | +0.1% | 41,100 |
| 2022/04/08 | 1,739 | 1,779 | 1,731 | 1,773 | +57 | +3.3% | 57,000 |
| 2022/04/07 | 1,746 | 1,746 | 1,711 | 1,716 | -41 | -2.3% | 33,700 |
| 2022/04/06 | 1,774 | 1,777 | 1,753 | 1,757 | -11 | -0.6% | 29,700 |
| 2022/04/05 | 1,780 | 1,789 | 1,766 | 1,768 | ±0 | ±0% | 38,700 |
| 2022/04/04 | 1,741 | 1,777 | 1,735 | 1,768 | +19 | +1.1% | 31,000 |
| 2022/04/01 | 1,737 | 1,757 | 1,720 | 1,749 | +4 | +0.2% | 25,500 |
601～
650
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
