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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 2,944 | 2,958 | 2,891 | 2,942 | +1 | ±0% | 57,200 |
| 2020/09/28 | 2,910 | 2,947 | 2,886 | 2,941 | +30 | +1% | 90,500 |
| 2020/09/25 | 2,942 | 2,960 | 2,884 | 2,911 | -31 | -1.1% | 135,300 |
| 2020/09/24 | 3,045 | 3,075 | 2,925 | 2,942 | -108 | -3.5% | 101,000 |
| 2020/09/23 | 3,085 | 3,140 | 3,025 | 3,050 | -105 | -3.3% | 58,200 |
| 2020/09/18 | 3,190 | 3,245 | 3,125 | 3,155 | -10 | -0.3% | 71,800 |
| 2020/09/17 | 3,165 | 3,190 | 3,105 | 3,165 | +10 | +0.3% | 60,700 |
| 2020/09/16 | 3,120 | 3,195 | 3,120 | 3,155 | +75 | +2.4% | 76,400 |
| 2020/09/15 | 3,225 | 3,230 | 3,040 | 3,080 | -145 | -4.5% | 63,400 |
| 2020/09/14 | 2,894 | 3,395 | 2,893 | 3,225 | +10 | +0.3% | 164,500 |
| 2020/09/11 | 3,210 | 3,255 | 3,155 | 3,215 | +10 | +0.3% | 103,800 |
| 2020/09/10 | 3,185 | 3,255 | 3,175 | 3,205 | +30 | +0.9% | 66,300 |
| 2020/09/09 | 3,175 | 3,200 | 3,135 | 3,175 | -85 | -2.6% | 70,100 |
| 2020/09/08 | 3,245 | 3,300 | 3,210 | 3,260 | +50 | +1.6% | 58,700 |
| 2020/09/07 | 3,355 | 3,365 | 3,210 | 3,210 | -145 | -4.3% | 69,600 |
| 2020/09/04 | 3,355 | 3,415 | 3,345 | 3,355 | -60 | -1.8% | 35,300 |
| 2020/09/03 | 3,450 | 3,500 | 3,395 | 3,415 | +5 | +0.1% | 50,600 |
| 2020/09/02 | 3,375 | 3,425 | 3,355 | 3,410 | +35 | +1% | 56,000 |
| 2020/09/01 | 3,405 | 3,420 | 3,375 | 3,375 | -85 | -2.5% | 33,600 |
| 2020/08/31 | 3,400 | 3,500 | 3,395 | 3,460 | +80 | +2.4% | 53,300 |
| 2020/08/28 | 3,480 | 3,515 | 3,360 | 3,380 | -130 | -3.7% | 87,700 |
| 2020/08/27 | 3,580 | 3,580 | 3,480 | 3,510 | -75 | -2.1% | 53,200 |
| 2020/08/26 | 3,650 | 3,665 | 3,575 | 3,585 | -70 | -1.9% | 42,100 |
| 2020/08/25 | 3,715 | 3,715 | 3,645 | 3,655 | -10 | -0.3% | 56,900 |
| 2020/08/24 | 3,640 | 3,710 | 3,640 | 3,665 | +20 | +0.5% | 38,300 |
| 2020/08/21 | 3,635 | 3,680 | 3,615 | 3,645 | ±0 | ±0% | 38,200 |
| 2020/08/20 | 3,680 | 3,700 | 3,635 | 3,645 | -50 | -1.4% | 33,500 |
| 2020/08/19 | 3,675 | 3,695 | 3,630 | 3,695 | +20 | +0.5% | 52,700 |
| 2020/08/18 | 3,650 | 3,700 | 3,630 | 3,675 | +10 | +0.3% | 51,400 |
| 2020/08/17 | 3,690 | 3,730 | 3,650 | 3,665 | -25 | -0.7% | 35,200 |
| 2020/08/14 | 3,605 | 3,720 | 3,585 | 3,690 | +85 | +2.4% | 58,700 |
| 2020/08/13 | 3,655 | 3,670 | 3,580 | 3,605 | -5 | -0.1% | 76,500 |
| 2020/08/12 | 3,510 | 3,630 | 3,475 | 3,610 | +140 | +4% | 78,700 |
| 2020/08/11 | 3,515 | 3,530 | 3,435 | 3,470 | -70 | -2% | 72,600 |
| 2020/08/07 | 3,505 | 3,575 | 3,485 | 3,540 | +5 | +0.1% | 46,100 |
| 2020/08/06 | 3,605 | 3,615 | 3,525 | 3,535 | -65 | -1.8% | 37,200 |
| 2020/08/05 | 3,515 | 3,615 | 3,455 | 3,600 | +80 | +2.3% | 88,800 |
| 2020/08/04 | 3,640 | 3,670 | 3,510 | 3,520 | -105 | -2.9% | 92,600 |
| 2020/08/03 | 3,695 | 3,710 | 3,570 | 3,625 | -40 | -1.1% | 67,900 |
| 2020/07/31 | 3,805 | 3,895 | 3,625 | 3,665 | -125 | -3.3% | 152,900 |
| 2020/07/30 | 3,560 | 3,790 | 3,535 | 3,790 | +235 | +6.6% | 430,800 |
| 2020/07/29 | 3,555 | 3,590 | 3,525 | 3,555 | -15 | -0.4% | 345,400 |
| 2020/07/28 | 3,595 | 3,670 | 3,540 | 3,570 | +45 | +1.3% | 246,700 |
| 2020/07/27 | 3,500 | 3,565 | 3,465 | 3,525 | -20 | -0.6% | 104,400 |
| 2020/07/22 | 3,600 | 3,605 | 3,520 | 3,545 | -90 | -2.5% | 184,100 |
| 2020/07/21 | 3,600 | 3,700 | 3,590 | 3,635 | +65 | +1.8% | 160,800 |
| 2020/07/20 | 3,580 | 3,640 | 3,525 | 3,570 | ±0 | ±0% | 100,000 |
| 2020/07/17 | 3,560 | 3,610 | 3,540 | 3,570 | +20 | +0.6% | 96,200 |
| 2020/07/16 | 3,620 | 3,620 | 3,525 | 3,550 | -70 | -1.9% | 84,800 |
| 2020/07/15 | 3,590 | 3,630 | 3,540 | 3,620 | +90 | +2.5% | 71,400 |
1201～
1250
件表示中 / 2282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 | 287,800円 | +4.5% | +7.3% | 1.53% | 11.83倍 | 1.74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 |
| カッパ・クリエ | 158,700円 | +9.4% | +30.8% | 0.32% | 54.20倍 | 7.22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 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.36倍 | 1.94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 |
| 木曽路 | 248,800円 | +1.5% | +10.0% | 1.21% | 34.35倍 | 2.31倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 250,300円 | +0.2% | +14.6% | 4.00% | 23.11倍 | 0.62倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
