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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,651 | 1,691 | 1,650 | 1,691 | +42 | +2.5% | 48,300 |
| 2022/02/01 | 1,631 | 1,659 | 1,631 | 1,649 | +29 | +1.8% | 49,800 |
| 2022/01/31 | 1,622 | 1,634 | 1,610 | 1,620 | +3 | +0.2% | 42,600 |
| 2022/01/28 | 1,614 | 1,628 | 1,583 | 1,617 | +6 | +0.4% | 83,400 |
| 2022/01/27 | 1,640 | 1,640 | 1,597 | 1,611 | -15 | -0.9% | 230,300 |
| 2022/01/26 | 1,616 | 1,631 | 1,614 | 1,626 | +29 | +1.8% | 54,500 |
| 2022/01/25 | 1,600 | 1,600 | 1,575 | 1,597 | -8 | -0.5% | 64,400 |
| 2022/01/24 | 1,569 | 1,605 | 1,564 | 1,605 | +31 | +2% | 80,300 |
| 2022/01/21 | 1,560 | 1,582 | 1,547 | 1,574 | +8 | +0.5% | 68,900 |
| 2022/01/20 | 1,546 | 1,593 | 1,546 | 1,566 | +21 | +1.4% | 72,300 |
| 2022/01/19 | 1,588 | 1,594 | 1,537 | 1,545 | -54 | -3.4% | 124,900 |
| 2022/01/18 | 1,607 | 1,614 | 1,592 | 1,599 | -5 | -0.3% | 37,300 |
| 2022/01/17 | 1,590 | 1,616 | 1,590 | 1,604 | +16 | +1% | 39,900 |
| 2022/01/14 | 1,600 | 1,600 | 1,576 | 1,588 | -19 | -1.2% | 94,400 |
| 2022/01/13 | 1,625 | 1,628 | 1,607 | 1,607 | -18 | -1.1% | 43,100 |
| 2022/01/12 | 1,623 | 1,642 | 1,623 | 1,625 | +10 | +0.6% | 45,600 |
| 2022/01/11 | 1,625 | 1,625 | 1,603 | 1,615 | -2 | -0.1% | 46,000 |
| 2022/01/07 | 1,634 | 1,643 | 1,603 | 1,617 | -8 | -0.5% | 50,500 |
| 2022/01/06 | 1,646 | 1,672 | 1,622 | 1,625 | -36 | -2.2% | 64,300 |
| 2022/01/05 | 1,680 | 1,682 | 1,656 | 1,661 | -12 | -0.7% | 49,000 |
| 2022/01/04 | 1,666 | 1,679 | 1,661 | 1,673 | +26 | +1.6% | 57,500 |
| 2021/12/30 | 1,643 | 1,660 | 1,635 | 1,647 | -8 | -0.5% | 54,000 |
| 2021/12/29 | 1,617 | 1,656 | 1,617 | 1,655 | +38 | +2.4% | 53,200 |
| 2021/12/28 | 1,580 | 1,620 | 1,580 | 1,617 | +39 | +2.5% | 116,300 |
| 2021/12/27 | 1,606 | 1,606 | 1,571 | 1,578 | -28 | -1.7% | 86,700 |
| 2021/12/24 | 1,623 | 1,623 | 1,596 | 1,606 | -17 | -1% | 99,600 |
| 2021/12/23 | 1,639 | 1,644 | 1,622 | 1,623 | -12 | -0.7% | 38,700 |
| 2021/12/22 | 1,641 | 1,649 | 1,622 | 1,635 | -8 | -0.5% | 54,400 |
| 2021/12/21 | 1,656 | 1,675 | 1,640 | 1,643 | +14 | +0.9% | 52,800 |
| 2021/12/20 | 1,680 | 1,681 | 1,625 | 1,629 | -56 | -3.3% | 95,900 |
| 2021/12/17 | 1,690 | 1,707 | 1,684 | 1,685 | -14 | -0.8% | 75,700 |
| 2021/12/16 | 1,720 | 1,725 | 1,691 | 1,699 | -17 | -1% | 90,100 |
| 2021/12/15 | 1,710 | 1,729 | 1,696 | 1,716 | +2 | +0.1% | 63,800 |
| 2021/12/14 | 1,735 | 1,743 | 1,713 | 1,714 | -20 | -1.2% | 46,600 |
| 2021/12/13 | 1,755 | 1,765 | 1,734 | 1,734 | -17 | -1% | 45,000 |
| 2021/12/10 | 1,755 | 1,772 | 1,747 | 1,751 | -4 | -0.2% | 33,000 |
| 2021/12/09 | 1,775 | 1,776 | 1,751 | 1,755 | -21 | -1.2% | 50,600 |
| 2021/12/08 | 1,800 | 1,800 | 1,776 | 1,776 | -8 | -0.4% | 47,700 |
| 2021/12/07 | 1,751 | 1,793 | 1,744 | 1,784 | +40 | +2.3% | 50,100 |
| 2021/12/06 | 1,747 | 1,769 | 1,741 | 1,744 | +3 | +0.2% | 36,200 |
| 2021/12/03 | 1,701 | 1,748 | 1,697 | 1,741 | +46 | +2.7% | 54,100 |
| 2021/12/02 | 1,705 | 1,730 | 1,695 | 1,695 | -19 | -1.1% | 59,400 |
| 2021/12/01 | 1,720 | 1,744 | 1,698 | 1,714 | -8 | -0.5% | 66,300 |
| 2021/11/30 | 1,767 | 1,782 | 1,721 | 1,722 | -28 | -1.6% | 90,500 |
| 2021/11/29 | 1,773 | 1,777 | 1,744 | 1,750 | -45 | -2.5% | 80,400 |
| 2021/11/26 | 1,816 | 1,816 | 1,785 | 1,795 | -21 | -1.2% | 47,900 |
| 2021/11/25 | 1,819 | 1,832 | 1,810 | 1,816 | -4 | -0.2% | 29,100 |
| 2021/11/24 | 1,831 | 1,843 | 1,818 | 1,820 | -11 | -0.6% | 28,600 |
| 2021/11/22 | 1,838 | 1,848 | 1,827 | 1,831 | -9 | -0.5% | 22,400 |
| 2021/11/19 | 1,814 | 1,846 | 1,809 | 1,840 | +31 | +1.7% | 43,100 |
651～
700
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
