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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 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 |
601～
650
件表示中 / 2194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 | 245,500円 | +4.5% | +7.3% | - | 10.09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 |
| ギフトＨＤ | 320,000円 | +26.4% | +21.8% | - | 29.08倍 | 8.89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 |
| 木曽路 | 224,100円 | 0.0% | -9.6% | - | 52.59倍 | - |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＧセブンＨＤ | 140,500円 | +14.0% | +16.2% | - | 10.97倍 | 5.92倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 118,600円 | +2.4% | +17.2% | 0.25% | 93.53倍 | 7.09倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
