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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 2,140 | 2,141 | 2,103 | 2,108 | -42 | -2% | 70,400 |
2021/06/22 | 2,133 | 2,150 | 2,092 | 2,150 | +56 | +2.7% | 75,600 |
2021/06/21 | 2,108 | 2,108 | 2,074 | 2,094 | -21 | -1% | 84,600 |
2021/06/18 | 2,128 | 2,137 | 2,096 | 2,115 | +3 | +0.1% | 113,400 |
2021/06/17 | 2,136 | 2,140 | 2,108 | 2,112 | -24 | -1.1% | 76,600 |
2021/06/16 | 2,129 | 2,168 | 2,114 | 2,136 | +25 | +1.2% | 80,000 |
2021/06/15 | 2,110 | 2,115 | 2,078 | 2,111 | +4 | +0.2% | 121,800 |
2021/06/14 | 2,122 | 2,129 | 2,052 | 2,107 | -111 | -5% | 244,100 |
2021/06/11 | 2,230 | 2,248 | 2,218 | 2,218 | +4 | +0.2% | 75,900 |
2021/06/10 | 2,233 | 2,246 | 2,184 | 2,214 | -18 | -0.8% | 72,900 |
2021/06/09 | 2,231 | 2,278 | 2,225 | 2,232 | +22 | +1% | 81,900 |
2021/06/08 | 2,200 | 2,227 | 2,185 | 2,210 | +12 | +0.5% | 66,500 |
2021/06/07 | 2,159 | 2,210 | 2,157 | 2,198 | +65 | +3% | 90,300 |
2021/06/04 | 2,095 | 2,135 | 2,090 | 2,133 | +38 | +1.8% | 63,300 |
2021/06/03 | 2,077 | 2,105 | 2,075 | 2,095 | +25 | +1.2% | 45,100 |
2021/06/02 | 2,066 | 2,075 | 2,042 | 2,070 | -1 | ±0% | 48,600 |
2021/06/01 | 2,080 | 2,086 | 2,061 | 2,071 | +7 | +0.3% | 44,100 |
2021/05/31 | 2,103 | 2,103 | 2,062 | 2,064 | -35 | -1.7% | 55,500 |
2021/05/28 | 2,071 | 2,104 | 2,070 | 2,099 | +48 | +2.3% | 51,100 |
2021/05/27 | 2,070 | 2,092 | 2,051 | 2,051 | -16 | -0.8% | 53,000 |
2021/05/26 | 2,101 | 2,105 | 2,067 | 2,067 | -34 | -1.6% | 38,300 |
2021/05/25 | 2,150 | 2,150 | 2,100 | 2,101 | -41 | -1.9% | 49,700 |
2021/05/24 | 2,134 | 2,145 | 2,116 | 2,142 | +20 | +0.9% | 28,200 |
2021/05/21 | 2,112 | 2,138 | 2,107 | 2,122 | +22 | +1% | 45,100 |
2021/05/20 | 2,093 | 2,124 | 2,086 | 2,100 | +14 | +0.7% | 35,300 |
2021/05/19 | 2,095 | 2,104 | 2,081 | 2,086 | -20 | -0.9% | 22,600 |
2021/05/18 | 2,082 | 2,115 | 2,071 | 2,106 | +25 | +1.2% | 30,200 |
2021/05/17 | 2,107 | 2,107 | 2,073 | 2,081 | -10 | -0.5% | 27,000 |
2021/05/14 | 2,064 | 2,097 | 2,059 | 2,091 | +58 | +2.9% | 24,900 |
2021/05/13 | 2,060 | 2,070 | 2,033 | 2,033 | -34 | -1.6% | 42,400 |
2021/05/12 | 2,081 | 2,093 | 2,053 | 2,067 | -14 | -0.7% | 32,400 |
2021/05/11 | 2,130 | 2,131 | 2,080 | 2,081 | -62 | -2.9% | 57,100 |
2021/05/10 | 2,128 | 2,159 | 2,123 | 2,143 | +18 | +0.8% | 32,100 |
2021/05/07 | 2,120 | 2,150 | 2,101 | 2,125 | +28 | +1.3% | 48,400 |
2021/05/06 | 2,079 | 2,103 | 2,076 | 2,097 | +34 | +1.6% | 35,500 |
2021/04/30 | 2,066 | 2,093 | 2,062 | 2,063 | +16 | +0.8% | 69,000 |
2021/04/28 | 2,077 | 2,104 | 2,041 | 2,047 | -29 | -1.4% | 221,000 |
2021/04/27 | 2,096 | 2,097 | 2,064 | 2,076 | -14 | -0.7% | 70,900 |
2021/04/26 | 2,136 | 2,141 | 2,086 | 2,090 | -45 | -2.1% | 61,800 |
2021/04/23 | 2,081 | 2,135 | 2,081 | 2,135 | +47 | +2.3% | 58,200 |
2021/04/22 | 2,099 | 2,109 | 2,077 | 2,088 | +13 | +0.6% | 55,600 |
2021/04/21 | 2,150 | 2,150 | 2,075 | 2,075 | -90 | -4.2% | 84,800 |
2021/04/20 | 2,170 | 2,177 | 2,143 | 2,165 | -20 | -0.9% | 59,000 |
2021/04/19 | 2,172 | 2,195 | 2,164 | 2,185 | +18 | +0.8% | 53,200 |
2021/04/16 | 2,170 | 2,170 | 2,151 | 2,167 | -4 | -0.2% | 29,000 |
2021/04/15 | 2,195 | 2,200 | 2,169 | 2,171 | -23 | -1% | 30,700 |
2021/04/14 | 2,168 | 2,194 | 2,164 | 2,194 | +27 | +1.2% | 31,500 |
2021/04/13 | 2,184 | 2,189 | 2,161 | 2,167 | -15 | -0.7% | 42,700 |
2021/04/12 | 2,193 | 2,198 | 2,159 | 2,182 | -2 | -0.1% | 33,300 |
2021/04/09 | 2,150 | 2,203 | 2,138 | 2,184 | +22 | +1% | 84,200 |
801~
850
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