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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,875 | 1,906 | 1,861 | 1,895 | +44 | +2.4% | 57,700 |
2019/03/15 | 1,838 | 1,874 | 1,823 | 1,851 | +13 | +0.7% | 54,800 |
2019/03/14 | 1,831 | 1,878 | 1,771 | 1,838 | -22 | -1.2% | 124,500 |
2019/03/13 | 1,782 | 1,873 | 1,781 | 1,860 | +79 | +4.4% | 110,600 |
2019/03/12 | 1,753 | 1,789 | 1,743 | 1,781 | +44 | +2.5% | 56,700 |
2019/03/11 | 1,718 | 1,741 | 1,718 | 1,737 | +18 | +1% | 28,100 |
2019/03/08 | 1,717 | 1,731 | 1,709 | 1,719 | -15 | -0.9% | 42,000 |
2019/03/07 | 1,752 | 1,754 | 1,716 | 1,734 | -23 | -1.3% | 38,000 |
2019/03/06 | 1,759 | 1,764 | 1,749 | 1,757 | -2 | -0.1% | 24,300 |
2019/03/05 | 1,750 | 1,769 | 1,750 | 1,759 | +9 | +0.5% | 25,700 |
2019/03/04 | 1,768 | 1,778 | 1,746 | 1,750 | -18 | -1% | 36,600 |
2019/03/01 | 1,775 | 1,775 | 1,742 | 1,768 | -10 | -0.6% | 37,100 |
2019/02/28 | 1,775 | 1,781 | 1,762 | 1,778 | +11 | +0.6% | 37,900 |
2019/02/27 | 1,755 | 1,773 | 1,742 | 1,767 | +15 | +0.9% | 39,400 |
2019/02/26 | 1,751 | 1,760 | 1,733 | 1,752 | +3 | +0.2% | 28,000 |
2019/02/25 | 1,761 | 1,761 | 1,734 | 1,749 | -8 | -0.5% | 23,900 |
2019/02/22 | 1,777 | 1,777 | 1,749 | 1,757 | -20 | -1.1% | 22,900 |
2019/02/21 | 1,770 | 1,784 | 1,749 | 1,777 | +6 | +0.3% | 25,400 |
2019/02/20 | 1,780 | 1,780 | 1,753 | 1,771 | +2 | +0.1% | 25,600 |
2019/02/19 | 1,750 | 1,773 | 1,744 | 1,769 | +17 | +1% | 35,300 |
2019/02/18 | 1,725 | 1,755 | 1,708 | 1,752 | +35 | +2% | 43,500 |
2019/02/15 | 1,700 | 1,718 | 1,675 | 1,717 | +7 | +0.4% | 31,300 |
2019/02/14 | 1,675 | 1,718 | 1,672 | 1,710 | +30 | +1.8% | 36,100 |
2019/02/13 | 1,712 | 1,715 | 1,674 | 1,680 | -20 | -1.2% | 44,900 |
2019/02/12 | 1,690 | 1,702 | 1,663 | 1,700 | +7 | +0.4% | 46,100 |
2019/02/08 | 1,685 | 1,698 | 1,672 | 1,693 | ±0 | ±0% | 31,800 |
2019/02/07 | 1,737 | 1,737 | 1,687 | 1,693 | -46 | -2.6% | 37,900 |
2019/02/06 | 1,721 | 1,746 | 1,716 | 1,739 | +18 | +1% | 40,100 |
2019/02/05 | 1,702 | 1,724 | 1,700 | 1,721 | +19 | +1.1% | 33,200 |
2019/02/04 | 1,677 | 1,702 | 1,655 | 1,702 | +46 | +2.8% | 38,400 |
2019/02/01 | 1,697 | 1,697 | 1,647 | 1,656 | -30 | -1.8% | 71,000 |
2019/01/31 | 1,721 | 1,721 | 1,678 | 1,686 | -3 | -0.2% | 53,100 |
2019/01/30 | 1,699 | 1,701 | 1,684 | 1,689 | -8 | -0.5% | 27,900 |
2019/01/29 | 1,702 | 1,719 | 1,694 | 1,697 | -18 | -1% | 36,200 |
2019/01/28 | 1,720 | 1,729 | 1,691 | 1,715 | -5 | -0.3% | 48,800 |
2019/01/25 | 1,707 | 1,729 | 1,699 | 1,720 | +13 | +0.8% | 29,300 |
2019/01/24 | 1,674 | 1,708 | 1,659 | 1,707 | +33 | +2% | 27,500 |
2019/01/23 | 1,700 | 1,719 | 1,652 | 1,674 | -29 | -1.7% | 84,400 |
2019/01/22 | 1,761 | 1,761 | 1,695 | 1,703 | -62 | -3.5% | 64,300 |
2019/01/21 | 1,784 | 1,801 | 1,755 | 1,765 | +16 | +0.9% | 50,200 |
2019/01/18 | 1,714 | 1,762 | 1,705 | 1,749 | +45 | +2.6% | 45,900 |
2019/01/17 | 1,712 | 1,716 | 1,681 | 1,704 | -1 | -0.1% | 49,800 |
2019/01/16 | 1,722 | 1,738 | 1,696 | 1,705 | -25 | -1.4% | 52,300 |
2019/01/15 | 1,710 | 1,742 | 1,707 | 1,730 | +27 | +1.6% | 96,600 |
2019/01/11 | 1,759 | 1,775 | 1,678 | 1,703 | -47 | -2.7% | 136,000 |
2019/01/10 | 1,788 | 1,789 | 1,732 | 1,750 | -61 | -3.4% | 53,200 |
2019/01/09 | 1,834 | 1,835 | 1,806 | 1,811 | +11 | +0.6% | 40,100 |
2019/01/08 | 1,829 | 1,835 | 1,783 | 1,800 | -4 | -0.2% | 44,500 |
2019/01/07 | 1,790 | 1,823 | 1,766 | 1,804 | +46 | +2.6% | 53,900 |
2019/01/04 | 1,666 | 1,761 | 1,650 | 1,758 | +66 | +3.9% | 83,600 |
1351~
1400
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