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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 2,127 | 2,135 | 2,068 | 2,088 | -25 | -1.2% | 61,300 |
2021/01/25 | 2,100 | 2,120 | 2,099 | 2,113 | +18 | +0.9% | 39,400 |
2021/01/22 | 2,085 | 2,104 | 2,073 | 2,095 | +6 | +0.3% | 53,900 |
2021/01/21 | 2,086 | 2,139 | 2,085 | 2,089 | +3 | +0.1% | 56,400 |
2021/01/20 | 2,121 | 2,121 | 2,048 | 2,086 | -38 | -1.8% | 94,300 |
2021/01/19 | 2,189 | 2,199 | 2,120 | 2,124 | -73 | -3.3% | 96,200 |
2021/01/18 | 2,200 | 2,203 | 2,179 | 2,197 | -20 | -0.9% | 109,100 |
2021/01/15 | 2,259 | 2,259 | 2,217 | 2,217 | -40 | -1.8% | 60,200 |
2021/01/14 | 2,281 | 2,285 | 2,256 | 2,257 | -24 | -1.1% | 55,400 |
2021/01/13 | 2,338 | 2,338 | 2,274 | 2,281 | -69 | -2.9% | 42,700 |
2021/01/12 | 2,353 | 2,372 | 2,334 | 2,350 | +4 | +0.2% | 56,500 |
2021/01/08 | 2,327 | 2,351 | 2,310 | 2,346 | +23 | +1% | 51,900 |
2021/01/07 | 2,296 | 2,323 | 2,282 | 2,323 | +52 | +2.3% | 44,900 |
2021/01/06 | 2,275 | 2,297 | 2,267 | 2,271 | -9 | -0.4% | 21,600 |
2021/01/05 | 2,265 | 2,281 | 2,241 | 2,280 | -1 | ±0% | 52,200 |
2021/01/04 | 2,316 | 2,316 | 2,236 | 2,281 | -16 | -0.7% | 54,600 |
2020/12/30 | 2,315 | 2,315 | 2,270 | 2,297 | -28 | -1.2% | 34,600 |
2020/12/29 | 2,309 | 2,326 | 2,279 | 2,325 | +38 | +1.7% | 25,900 |
2020/12/28 | 2,314 | 2,330 | 2,275 | 2,287 | -25 | -1.1% | 57,000 |
2020/12/25 | 2,355 | 2,368 | 2,305 | 2,312 | -7 | -0.3% | 31,900 |
2020/12/24 | 2,286 | 2,355 | 2,284 | 2,319 | +33 | +1.4% | 42,400 |
2020/12/23 | 2,257 | 2,292 | 2,257 | 2,286 | +29 | +1.3% | 34,200 |
2020/12/22 | 2,250 | 2,260 | 2,240 | 2,257 | -2 | -0.1% | 35,700 |
2020/12/21 | 2,289 | 2,289 | 2,245 | 2,259 | -30 | -1.3% | 41,400 |
2020/12/18 | 2,330 | 2,344 | 2,281 | 2,289 | -48 | -2.1% | 52,700 |
2020/12/17 | 2,320 | 2,338 | 2,297 | 2,337 | +16 | +0.7% | 35,100 |
2020/12/16 | 2,381 | 2,382 | 2,321 | 2,321 | -27 | -1.1% | 45,100 |
2020/12/15 | 2,385 | 2,421 | 2,344 | 2,348 | -37 | -1.6% | 58,500 |
2020/12/14 | 2,454 | 2,454 | 2,344 | 2,385 | -81 | -3.3% | 142,500 |
2020/12/11 | 2,389 | 2,482 | 2,389 | 2,466 | +59 | +2.5% | 63,100 |
2020/12/10 | 2,408 | 2,420 | 2,379 | 2,407 | -5 | -0.2% | 31,500 |
2020/12/09 | 2,396 | 2,416 | 2,388 | 2,412 | +3 | +0.1% | 36,400 |
2020/12/08 | 2,420 | 2,443 | 2,369 | 2,409 | -38 | -1.6% | 37,200 |
2020/12/07 | 2,440 | 2,455 | 2,420 | 2,447 | +6 | +0.2% | 37,000 |
2020/12/04 | 2,429 | 2,449 | 2,393 | 2,441 | +12 | +0.5% | 40,900 |
2020/12/03 | 2,468 | 2,478 | 2,412 | 2,429 | -15 | -0.6% | 60,000 |
2020/12/02 | 2,513 | 2,513 | 2,441 | 2,444 | -55 | -2.2% | 76,300 |
2020/12/01 | 2,450 | 2,517 | 2,450 | 2,499 | +64 | +2.6% | 72,300 |
2020/11/30 | 2,490 | 2,490 | 2,432 | 2,435 | -28 | -1.1% | 100,400 |
2020/11/27 | 2,391 | 2,500 | 2,390 | 2,463 | +73 | +3.1% | 109,300 |
2020/11/26 | 2,330 | 2,397 | 2,330 | 2,390 | +42 | +1.8% | 49,800 |
2020/11/25 | 2,370 | 2,379 | 2,327 | 2,348 | -10 | -0.4% | 58,800 |
2020/11/24 | 2,432 | 2,450 | 2,358 | 2,358 | -29 | -1.2% | 68,600 |
2020/11/20 | 2,387 | 2,392 | 2,356 | 2,387 | +9 | +0.4% | 36,500 |
2020/11/19 | 2,318 | 2,381 | 2,318 | 2,378 | +66 | +2.9% | 43,900 |
2020/11/18 | 2,334 | 2,344 | 2,305 | 2,312 | -13 | -0.6% | 80,500 |
2020/11/17 | 2,323 | 2,335 | 2,256 | 2,325 | +14 | +0.6% | 111,800 |
2020/11/16 | 2,350 | 2,360 | 2,300 | 2,311 | -3 | -0.1% | 86,300 |
2020/11/13 | 2,342 | 2,342 | 2,268 | 2,314 | -45 | -1.9% | 83,500 |
2020/11/12 | 2,382 | 2,400 | 2,347 | 2,359 | -27 | -1.1% | 60,800 |
901~
950
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