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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 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 |
651～
700
件表示中 / 2195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 | 244,300円 | +4.5% | +7.3% | 1.80% | 10.04倍 | 1.48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 | 319,000円 | +26.4% | +21.8% | 0.69% | 28.99倍 | 7.62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 |
| ＧセブンＨＤ | 142,200円 | +14.0% | +16.2% | 2.81% | 11.10倍 | 2.03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 |
| ゼビオＨＤ | 127,700円 | +3.5% | +16.3% | 2.35% | 17.77倍 | 0.43倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 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
