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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 2,759 | 2,782 | 2,705 | 2,778 | +67 | +2.5% | 77,000 |
2020/06/15 | 2,757 | 2,766 | 2,702 | 2,711 | +54 | +2% | 89,900 |
2020/06/12 | 2,634 | 2,696 | 2,621 | 2,657 | -20 | -0.7% | 64,500 |
2020/06/11 | 2,701 | 2,701 | 2,658 | 2,677 | -21 | -0.8% | 37,000 |
2020/06/10 | 2,714 | 2,715 | 2,681 | 2,698 | -11 | -0.4% | 59,800 |
2020/06/09 | 2,753 | 2,753 | 2,696 | 2,709 | -44 | -1.6% | 37,700 |
2020/06/08 | 2,784 | 2,805 | 2,715 | 2,753 | -21 | -0.8% | 55,100 |
2020/06/05 | 2,806 | 2,830 | 2,752 | 2,774 | -56 | -2% | 57,200 |
2020/06/04 | 2,803 | 2,835 | 2,729 | 2,830 | +21 | +0.7% | 80,600 |
2020/06/03 | 2,870 | 2,894 | 2,808 | 2,809 | -27 | -1% | 54,900 |
2020/06/02 | 2,725 | 2,840 | 2,725 | 2,836 | +126 | +4.6% | 69,500 |
2020/06/01 | 2,735 | 2,750 | 2,696 | 2,710 | -36 | -1.3% | 33,000 |
2020/05/29 | 2,698 | 2,774 | 2,698 | 2,746 | +48 | +1.8% | 89,200 |
2020/05/28 | 2,650 | 2,703 | 2,640 | 2,698 | +55 | +2.1% | 49,800 |
2020/05/27 | 2,675 | 2,716 | 2,626 | 2,643 | -32 | -1.2% | 55,100 |
2020/05/26 | 2,626 | 2,686 | 2,604 | 2,675 | +78 | +3% | 46,600 |
2020/05/25 | 2,581 | 2,600 | 2,555 | 2,597 | +32 | +1.2% | 25,100 |
2020/05/22 | 2,619 | 2,638 | 2,560 | 2,565 | -32 | -1.2% | 70,800 |
2020/05/21 | 2,540 | 2,597 | 2,520 | 2,597 | +47 | +1.8% | 35,800 |
2020/05/20 | 2,530 | 2,564 | 2,525 | 2,550 | +15 | +0.6% | 72,900 |
2020/05/19 | 2,585 | 2,587 | 2,495 | 2,535 | -5 | -0.2% | 41,600 |
2020/05/18 | 2,456 | 2,547 | 2,456 | 2,540 | +84 | +3.4% | 84,900 |
2020/05/15 | 2,406 | 2,473 | 2,406 | 2,456 | +50 | +2.1% | 35,000 |
2020/05/14 | 2,478 | 2,496 | 2,405 | 2,406 | -61 | -2.5% | 84,800 |
2020/05/13 | 2,400 | 2,467 | 2,380 | 2,467 | +51 | +2.1% | 59,000 |
2020/05/12 | 2,476 | 2,507 | 2,405 | 2,416 | -27 | -1.1% | 108,600 |
2020/05/11 | 2,490 | 2,545 | 2,424 | 2,443 | -57 | -2.3% | 79,300 |
2020/05/08 | 2,587 | 2,621 | 2,486 | 2,500 | -79 | -3.1% | 118,500 |
2020/05/07 | 2,684 | 2,724 | 2,564 | 2,579 | -155 | -5.7% | 159,000 |
2020/05/01 | 2,648 | 2,747 | 2,616 | 2,734 | +94 | +3.6% | 106,800 |
2020/04/30 | 2,700 | 2,721 | 2,632 | 2,640 | -28 | -1% | 138,400 |
2020/04/28 | 2,666 | 2,700 | 2,611 | 2,668 | -8 | -0.3% | 562,900 |
2020/04/27 | 2,609 | 2,725 | 2,590 | 2,676 | +80 | +3.1% | 235,000 |
2020/04/24 | 2,429 | 2,597 | 2,360 | 2,596 | +148 | +6% | 155,100 |
2020/04/23 | 2,469 | 2,521 | 2,430 | 2,448 | +6 | +0.2% | 103,700 |
2020/04/22 | 2,400 | 2,457 | 2,374 | 2,442 | +15 | +0.6% | 180,300 |
2020/04/21 | 2,335 | 2,456 | 2,317 | 2,427 | +123 | +5.3% | 155,500 |
2020/04/20 | 2,291 | 2,330 | 2,275 | 2,304 | +5 | +0.2% | 90,700 |
2020/04/17 | 2,238 | 2,299 | 2,203 | 2,299 | +80 | +3.6% | 65,700 |
2020/04/16 | 2,160 | 2,220 | 2,134 | 2,219 | +59 | +2.7% | 103,400 |
2020/04/15 | 2,205 | 2,205 | 2,145 | 2,160 | -35 | -1.6% | 63,400 |
2020/04/14 | 2,218 | 2,222 | 2,168 | 2,195 | +15 | +0.7% | 46,900 |
2020/04/13 | 2,223 | 2,258 | 2,151 | 2,180 | -43 | -1.9% | 38,400 |
2020/04/10 | 2,220 | 2,242 | 2,170 | 2,223 | +46 | +2.1% | 63,800 |
2020/04/09 | 2,259 | 2,288 | 2,153 | 2,177 | -38 | -1.7% | 79,400 |
2020/04/08 | 2,178 | 2,258 | 2,149 | 2,215 | +51 | +2.4% | 137,000 |
2020/04/07 | 2,156 | 2,182 | 2,080 | 2,164 | +58 | +2.8% | 51,100 |
2020/04/06 | 2,076 | 2,127 | 2,056 | 2,106 | +27 | +1.3% | 64,100 |
2020/04/03 | 2,105 | 2,135 | 2,038 | 2,079 | -23 | -1.1% | 27,600 |
2020/04/02 | 2,100 | 2,126 | 2,027 | 2,102 | -21 | -1% | 29,400 |
1051~
1100
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