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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,690 | 1,699 | 1,673 | 1,698 | +27 | +1.6% | 28,200 |
2019/06/04 | 1,653 | 1,671 | 1,646 | 1,671 | +25 | +1.5% | 35,000 |
2019/06/03 | 1,659 | 1,664 | 1,635 | 1,646 | -44 | -2.6% | 34,400 |
2019/05/31 | 1,702 | 1,702 | 1,681 | 1,690 | -12 | -0.7% | 32,600 |
2019/05/30 | 1,721 | 1,721 | 1,683 | 1,702 | -29 | -1.7% | 46,600 |
2019/05/29 | 1,770 | 1,770 | 1,708 | 1,731 | -57 | -3.2% | 44,700 |
2019/05/28 | 1,737 | 1,788 | 1,729 | 1,788 | +57 | +3.3% | 80,200 |
2019/05/27 | 1,705 | 1,735 | 1,702 | 1,731 | +34 | +2% | 24,900 |
2019/05/24 | 1,685 | 1,698 | 1,672 | 1,697 | +6 | +0.4% | 19,200 |
2019/05/23 | 1,672 | 1,698 | 1,670 | 1,691 | +23 | +1.4% | 21,200 |
2019/05/22 | 1,661 | 1,673 | 1,658 | 1,668 | +19 | +1.2% | 19,000 |
2019/05/21 | 1,651 | 1,652 | 1,638 | 1,649 | -5 | -0.3% | 43,800 |
2019/05/20 | 1,650 | 1,660 | 1,642 | 1,654 | +12 | +0.7% | 22,700 |
2019/05/17 | 1,620 | 1,642 | 1,602 | 1,642 | +40 | +2.5% | 24,100 |
2019/05/16 | 1,603 | 1,613 | 1,595 | 1,602 | -7 | -0.4% | 28,600 |
2019/05/15 | 1,607 | 1,609 | 1,595 | 1,609 | +14 | +0.9% | 37,300 |
2019/05/14 | 1,590 | 1,595 | 1,555 | 1,595 | -15 | -0.9% | 65,400 |
2019/05/13 | 1,630 | 1,630 | 1,601 | 1,610 | -20 | -1.2% | 46,500 |
2019/05/10 | 1,625 | 1,645 | 1,612 | 1,630 | -1 | -0.1% | 64,200 |
2019/05/09 | 1,659 | 1,659 | 1,623 | 1,631 | -37 | -2.2% | 81,100 |
2019/05/08 | 1,695 | 1,695 | 1,659 | 1,668 | -32 | -1.9% | 88,200 |
2019/05/07 | 1,710 | 1,725 | 1,695 | 1,700 | -8 | -0.5% | 60,000 |
2019/04/26 | 1,699 | 1,710 | 1,679 | 1,708 | +1 | +0.1% | 162,600 |
2019/04/25 | 1,751 | 1,752 | 1,707 | 1,707 | -40 | -2.3% | 163,200 |
2019/04/24 | 1,791 | 1,794 | 1,740 | 1,747 | -21 | -1.2% | 83,200 |
2019/04/23 | 1,790 | 1,800 | 1,763 | 1,768 | -26 | -1.4% | 56,700 |
2019/04/22 | 1,807 | 1,841 | 1,794 | 1,794 | -22 | -1.2% | 38,700 |
2019/04/19 | 1,831 | 1,838 | 1,808 | 1,816 | -14 | -0.8% | 21,600 |
2019/04/18 | 1,879 | 1,881 | 1,826 | 1,830 | -49 | -2.6% | 29,500 |
2019/04/17 | 1,842 | 1,881 | 1,842 | 1,879 | +38 | +2.1% | 32,000 |
2019/04/16 | 1,851 | 1,868 | 1,841 | 1,841 | -11 | -0.6% | 26,000 |
2019/04/15 | 1,839 | 1,856 | 1,812 | 1,852 | +35 | +1.9% | 40,200 |
2019/04/12 | 1,808 | 1,832 | 1,798 | 1,817 | +17 | +0.9% | 44,800 |
2019/04/11 | 1,805 | 1,812 | 1,791 | 1,800 | -6 | -0.3% | 40,900 |
2019/04/10 | 1,850 | 1,850 | 1,785 | 1,806 | -53 | -2.9% | 100,100 |
2019/04/09 | 1,951 | 1,951 | 1,859 | 1,859 | -95 | -4.9% | 89,600 |
2019/04/08 | 1,992 | 1,992 | 1,953 | 1,954 | -50 | -2.5% | 50,500 |
2019/04/05 | 1,997 | 2,007 | 1,979 | 2,004 | +14 | +0.7% | 37,000 |
2019/04/04 | 1,998 | 1,998 | 1,976 | 1,990 | -8 | -0.4% | 39,800 |
2019/04/03 | 1,968 | 1,998 | 1,960 | 1,998 | +17 | +0.9% | 20,300 |
2019/04/02 | 1,999 | 2,000 | 1,972 | 1,981 | -12 | -0.6% | 46,700 |
2019/04/01 | 1,989 | 1,996 | 1,976 | 1,993 | +21 | +1.1% | 28,600 |
2019/03/29 | 1,964 | 1,988 | 1,958 | 1,972 | +17 | +0.9% | 41,900 |
2019/03/28 | 1,963 | 1,963 | 1,925 | 1,955 | +1 | +0.1% | 39,800 |
2019/03/27 | 1,944 | 1,959 | 1,935 | 1,954 | +9 | +0.5% | 31,500 |
2019/03/26 | 1,915 | 1,947 | 1,908 | 1,945 | +51 | +2.7% | 54,600 |
2019/03/25 | 1,885 | 1,896 | 1,867 | 1,894 | -4 | -0.2% | 32,800 |
2019/03/22 | 1,874 | 1,898 | 1,862 | 1,898 | +24 | +1.3% | 29,400 |
2019/03/20 | 1,885 | 1,897 | 1,858 | 1,874 | +5 | +0.3% | 53,000 |
2019/03/19 | 1,895 | 1,897 | 1,856 | 1,869 | -26 | -1.4% | 49,100 |
1301~
1350
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