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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,974 | 3,000 | 2,963 | 2,981 | +9 | +0.3% | 64,100 |
| 2024/06/26 | 2,922 | 2,972 | 2,922 | 2,972 | +59 | +2% | 65,500 |
| 2024/06/25 | 2,810 | 2,913 | 2,797 | 2,913 | +128 | +4.6% | 73,000 |
| 2024/06/24 | 2,814 | 2,814 | 2,740 | 2,785 | -41 | -1.5% | 63,300 |
| 2024/06/21 | 2,830 | 2,880 | 2,818 | 2,826 | +15 | +0.5% | 68,600 |
| 2024/06/20 | 2,809 | 2,859 | 2,763 | 2,811 | +8 | +0.3% | 53,700 |
| 2024/06/19 | 2,820 | 2,820 | 2,769 | 2,803 | +18 | +0.6% | 40,200 |
| 2024/06/18 | 2,790 | 2,817 | 2,752 | 2,785 | +16 | +0.6% | 60,100 |
| 2024/06/17 | 2,735 | 2,782 | 2,731 | 2,769 | +50 | +1.8% | 47,000 |
| 2024/06/14 | 2,701 | 2,749 | 2,700 | 2,719 | -3 | -0.1% | 72,700 |
| 2024/06/13 | 2,807 | 2,826 | 2,708 | 2,722 | -100 | -3.5% | 182,700 |
| 2024/06/12 | 2,853 | 2,878 | 2,805 | 2,822 | -31 | -1.1% | 74,100 |
| 2024/06/11 | 2,823 | 2,874 | 2,823 | 2,853 | +31 | +1.1% | 23,200 |
| 2024/06/10 | 2,827 | 2,827 | 2,784 | 2,822 | -6 | -0.2% | 38,800 |
| 2024/06/07 | 2,812 | 2,839 | 2,795 | 2,828 | +8 | +0.3% | 20,200 |
| 2024/06/06 | 2,800 | 2,826 | 2,794 | 2,820 | -24 | -0.8% | 38,100 |
| 2024/06/05 | 2,865 | 2,905 | 2,834 | 2,844 | -42 | -1.5% | 36,800 |
| 2024/06/04 | 2,900 | 2,917 | 2,864 | 2,886 | -4 | -0.1% | 26,700 |
| 2024/06/03 | 2,999 | 2,999 | 2,887 | 2,890 | -108 | -3.6% | 52,000 |
| 2024/05/31 | 2,941 | 2,998 | 2,925 | 2,998 | +93 | +3.2% | 69,400 |
| 2024/05/30 | 2,769 | 2,914 | 2,765 | 2,905 | +131 | +4.7% | 75,400 |
| 2024/05/29 | 2,794 | 2,808 | 2,770 | 2,774 | -20 | -0.7% | 27,400 |
| 2024/05/28 | 2,812 | 2,821 | 2,794 | 2,794 | -1 | ±0% | 26,200 |
| 2024/05/27 | 2,800 | 2,820 | 2,768 | 2,795 | +42 | +1.5% | 32,100 |
| 2024/05/24 | 2,700 | 2,778 | 2,692 | 2,753 | +39 | +1.4% | 34,500 |
| 2024/05/23 | 2,710 | 2,714 | 2,678 | 2,714 | +18 | +0.7% | 13,000 |
| 2024/05/22 | 2,671 | 2,713 | 2,671 | 2,696 | +19 | +0.7% | 19,200 |
| 2024/05/21 | 2,690 | 2,748 | 2,671 | 2,677 | +7 | +0.3% | 36,000 |
| 2024/05/20 | 2,661 | 2,679 | 2,646 | 2,670 | +2 | +0.1% | 26,900 |
| 2024/05/17 | 2,641 | 2,703 | 2,641 | 2,668 | -9 | -0.3% | 23,300 |
| 2024/05/16 | 2,647 | 2,678 | 2,631 | 2,677 | +50 | +1.9% | 19,600 |
| 2024/05/15 | 2,680 | 2,684 | 2,626 | 2,627 | -3 | -0.1% | 24,000 |
| 2024/05/14 | 2,710 | 2,710 | 2,589 | 2,630 | -66 | -2.4% | 42,400 |
| 2024/05/13 | 2,646 | 2,716 | 2,641 | 2,696 | ±0 | ±0% | 50,400 |
| 2024/05/10 | 2,704 | 2,719 | 2,687 | 2,696 | -15 | -0.6% | 17,700 |
| 2024/05/09 | 2,704 | 2,725 | 2,686 | 2,711 | +8 | +0.3% | 14,900 |
| 2024/05/08 | 2,712 | 2,735 | 2,693 | 2,703 | -9 | -0.3% | 15,200 |
| 2024/05/07 | 2,676 | 2,721 | 2,670 | 2,712 | +36 | +1.3% | 18,000 |
| 2024/05/02 | 2,682 | 2,694 | 2,636 | 2,676 | -15 | -0.6% | 21,600 |
| 2024/05/01 | 2,645 | 2,734 | 2,637 | 2,691 | +46 | +1.7% | 36,300 |
| 2024/04/30 | 2,628 | 2,645 | 2,574 | 2,645 | +44 | +1.7% | 37,200 |
| 2024/04/26 | 2,596 | 2,601 | 2,560 | 2,601 | +4 | +0.2% | 31,900 |
| 2024/04/25 | 2,648 | 2,648 | 2,575 | 2,597 | -58 | -2.2% | 34,800 |
| 2024/04/24 | 2,652 | 2,672 | 2,640 | 2,655 | +12 | +0.5% | 16,400 |
| 2024/04/23 | 2,635 | 2,673 | 2,635 | 2,643 | +8 | +0.3% | 11,400 |
| 2024/04/22 | 2,625 | 2,665 | 2,623 | 2,635 | +27 | +1% | 34,200 |
| 2024/04/19 | 2,664 | 2,664 | 2,545 | 2,608 | -62 | -2.3% | 56,700 |
| 2024/04/18 | 2,606 | 2,694 | 2,606 | 2,670 | +64 | +2.5% | 22,900 |
| 2024/04/17 | 2,661 | 2,667 | 2,601 | 2,606 | -77 | -2.9% | 28,300 |
| 2024/04/16 | 2,704 | 2,746 | 2,668 | 2,683 | -39 | -1.4% | 43,300 |
101～
150
件表示中 / 2100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 | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58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 |
| ベルーナ | 73,400円 | +4.2% | +5.7% | 3.95% | 8.83倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ゲンキＧＤＣ | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59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
