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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 2,230 | 2,230 | 2,152 | 2,162 | -78 | -3.5% | 105,800 |
2021/04/07 | 2,220 | 2,256 | 2,210 | 2,240 | +33 | +1.5% | 43,700 |
2021/04/06 | 2,229 | 2,266 | 2,201 | 2,207 | -6 | -0.3% | 49,600 |
2021/04/05 | 2,247 | 2,247 | 2,207 | 2,213 | -13 | -0.6% | 39,100 |
2021/04/02 | 2,248 | 2,248 | 2,208 | 2,226 | -14 | -0.6% | 36,400 |
2021/04/01 | 2,296 | 2,329 | 2,223 | 2,240 | -35 | -1.5% | 72,500 |
2021/03/31 | 2,330 | 2,332 | 2,275 | 2,275 | -73 | -3.1% | 76,800 |
2021/03/30 | 2,373 | 2,378 | 2,333 | 2,348 | -25 | -1.1% | 57,600 |
2021/03/29 | 2,378 | 2,390 | 2,333 | 2,373 | +37 | +1.6% | 82,100 |
2021/03/26 | 2,338 | 2,338 | 2,297 | 2,336 | +26 | +1.1% | 51,400 |
2021/03/25 | 2,307 | 2,323 | 2,262 | 2,310 | +50 | +2.2% | 55,100 |
2021/03/24 | 2,320 | 2,320 | 2,255 | 2,260 | -78 | -3.3% | 83,400 |
2021/03/23 | 2,357 | 2,364 | 2,323 | 2,338 | +20 | +0.9% | 50,500 |
2021/03/22 | 2,343 | 2,343 | 2,296 | 2,318 | -5 | -0.2% | 71,200 |
2021/03/19 | 2,300 | 2,326 | 2,270 | 2,323 | +29 | +1.3% | 64,800 |
2021/03/18 | 2,270 | 2,295 | 2,250 | 2,294 | +29 | +1.3% | 71,800 |
2021/03/17 | 2,270 | 2,281 | 2,213 | 2,265 | -1 | ±0% | 77,000 |
2021/03/16 | 2,187 | 2,280 | 2,187 | 2,266 | +93 | +4.3% | 108,500 |
2021/03/15 | 2,200 | 2,224 | 2,132 | 2,173 | -26 | -1.2% | 99,600 |
2021/03/12 | 2,230 | 2,233 | 2,152 | 2,199 | -9 | -0.4% | 109,200 |
2021/03/11 | 2,164 | 2,220 | 2,152 | 2,208 | +70 | +3.3% | 89,900 |
2021/03/10 | 2,120 | 2,165 | 2,113 | 2,138 | +34 | +1.6% | 98,300 |
2021/03/09 | 2,079 | 2,107 | 2,052 | 2,104 | +59 | +2.9% | 72,800 |
2021/03/08 | 2,030 | 2,072 | 2,025 | 2,045 | +25 | +1.2% | 68,200 |
2021/03/05 | 2,004 | 2,030 | 2,000 | 2,020 | +27 | +1.4% | 75,400 |
2021/03/04 | 1,985 | 1,995 | 1,963 | 1,993 | +2 | +0.1% | 41,000 |
2021/03/03 | 1,981 | 1,991 | 1,970 | 1,991 | +14 | +0.7% | 42,900 |
2021/03/02 | 2,010 | 2,013 | 1,961 | 1,977 | -26 | -1.3% | 57,500 |
2021/03/01 | 1,961 | 2,008 | 1,950 | 2,003 | +52 | +2.7% | 71,900 |
2021/02/26 | 1,973 | 1,977 | 1,948 | 1,951 | -28 | -1.4% | 87,100 |
2021/02/25 | 1,986 | 1,996 | 1,959 | 1,979 | +7 | +0.4% | 66,600 |
2021/02/24 | 1,999 | 2,008 | 1,971 | 1,972 | -33 | -1.6% | 103,600 |
2021/02/22 | 2,027 | 2,035 | 1,997 | 2,005 | -8 | -0.4% | 63,200 |
2021/02/19 | 2,018 | 2,025 | 1,992 | 2,013 | -15 | -0.7% | 70,300 |
2021/02/18 | 2,009 | 2,047 | 2,006 | 2,028 | +19 | +0.9% | 45,000 |
2021/02/17 | 2,025 | 2,031 | 2,009 | 2,009 | -34 | -1.7% | 48,900 |
2021/02/16 | 2,054 | 2,056 | 2,036 | 2,043 | -13 | -0.6% | 43,600 |
2021/02/15 | 2,098 | 2,110 | 2,050 | 2,056 | -9 | -0.4% | 31,100 |
2021/02/12 | 2,102 | 2,102 | 2,055 | 2,065 | -35 | -1.7% | 49,600 |
2021/02/10 | 2,130 | 2,130 | 2,100 | 2,100 | -49 | -2.3% | 28,300 |
2021/02/09 | 2,158 | 2,158 | 2,072 | 2,149 | +30 | +1.4% | 58,800 |
2021/02/08 | 2,130 | 2,148 | 2,110 | 2,119 | +9 | +0.4% | 54,000 |
2021/02/05 | 2,095 | 2,116 | 2,081 | 2,110 | +23 | +1.1% | 37,700 |
2021/02/04 | 2,092 | 2,094 | 2,076 | 2,087 | +11 | +0.5% | 29,800 |
2021/02/03 | 2,029 | 2,082 | 2,029 | 2,076 | +51 | +2.5% | 32,100 |
2021/02/02 | 2,021 | 2,036 | 2,021 | 2,025 | -2 | -0.1% | 47,800 |
2021/02/01 | 2,037 | 2,043 | 2,023 | 2,027 | -16 | -0.8% | 33,700 |
2021/01/29 | 2,070 | 2,070 | 2,032 | 2,043 | -15 | -0.7% | 60,500 |
2021/01/28 | 2,025 | 2,075 | 2,024 | 2,058 | -22 | -1.1% | 68,500 |
2021/01/27 | 2,105 | 2,106 | 2,051 | 2,080 | -8 | -0.4% | 118,300 |
851~
900
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