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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,456 | 2,462 | 2,425 | 2,425 | -25 | -1% | 33,400 |
| 2024/12/17 | 2,472 | 2,502 | 2,450 | 2,450 | -10 | -0.4% | 42,100 |
| 2024/12/16 | 2,400 | 2,462 | 2,400 | 2,460 | +62 | +2.6% | 68,100 |
| 2024/12/13 | 2,474 | 2,498 | 2,391 | 2,398 | -267 | -10% | 272,300 |
| 2024/12/12 | 2,701 | 2,707 | 2,665 | 2,665 | -39 | -1.4% | 66,400 |
| 2024/12/11 | 2,695 | 2,726 | 2,695 | 2,704 | +7 | +0.3% | 24,900 |
| 2024/12/10 | 2,736 | 2,741 | 2,694 | 2,697 | -10 | -0.4% | 23,000 |
| 2024/12/09 | 2,702 | 2,722 | 2,691 | 2,707 | +5 | +0.2% | 35,300 |
| 2024/12/06 | 2,730 | 2,730 | 2,701 | 2,702 | -9 | -0.3% | 19,300 |
| 2024/12/05 | 2,765 | 2,780 | 2,702 | 2,711 | -39 | -1.4% | 27,200 |
| 2024/12/04 | 2,774 | 2,800 | 2,750 | 2,750 | +14 | +0.5% | 26,300 |
| 2024/12/03 | 2,691 | 2,746 | 2,691 | 2,736 | +42 | +1.6% | 21,400 |
| 2024/12/02 | 2,717 | 2,727 | 2,671 | 2,694 | -23 | -0.8% | 33,000 |
| 2024/11/29 | 2,729 | 2,745 | 2,706 | 2,717 | -30 | -1.1% | 51,100 |
| 2024/11/28 | 2,710 | 2,747 | 2,687 | 2,747 | +67 | +2.5% | 104,600 |
| 2024/11/27 | 2,701 | 2,701 | 2,663 | 2,680 | -30 | -1.1% | 28,600 |
| 2024/11/26 | 2,747 | 2,777 | 2,710 | 2,710 | -15 | -0.6% | 30,600 |
| 2024/11/25 | 2,710 | 2,750 | 2,710 | 2,725 | +23 | +0.9% | 31,000 |
| 2024/11/22 | 2,680 | 2,725 | 2,680 | 2,702 | +4 | +0.1% | 14,400 |
| 2024/11/21 | 2,678 | 2,716 | 2,658 | 2,698 | +20 | +0.7% | 29,100 |
| 2024/11/20 | 2,719 | 2,726 | 2,675 | 2,678 | -41 | -1.5% | 25,100 |
| 2024/11/19 | 2,720 | 2,765 | 2,710 | 2,719 | +9 | +0.3% | 26,300 |
| 2024/11/18 | 2,778 | 2,800 | 2,704 | 2,710 | -80 | -2.9% | 28,800 |
| 2024/11/15 | 2,759 | 2,809 | 2,749 | 2,790 | +31 | +1.1% | 22,700 |
| 2024/11/14 | 2,823 | 2,829 | 2,737 | 2,759 | -78 | -2.7% | 37,800 |
| 2024/11/13 | 2,799 | 2,874 | 2,799 | 2,837 | +38 | +1.4% | 42,800 |
| 2024/11/12 | 2,806 | 2,829 | 2,798 | 2,799 | -13 | -0.5% | 28,700 |
| 2024/11/11 | 2,851 | 2,851 | 2,803 | 2,812 | -50 | -1.7% | 22,000 |
| 2024/11/08 | 2,889 | 2,919 | 2,862 | 2,862 | -15 | -0.5% | 22,000 |
| 2024/11/07 | 2,842 | 2,877 | 2,842 | 2,877 | +20 | +0.7% | 25,200 |
| 2024/11/06 | 2,879 | 2,893 | 2,836 | 2,857 | +6 | +0.2% | 23,800 |
| 2024/11/05 | 2,885 | 2,899 | 2,850 | 2,851 | -34 | -1.2% | 22,700 |
| 2024/11/01 | 2,969 | 2,975 | 2,862 | 2,885 | -100 | -3.4% | 34,700 |
| 2024/10/31 | 2,972 | 3,005 | 2,972 | 2,985 | +20 | +0.7% | 31,300 |
| 2024/10/30 | 2,963 | 2,989 | 2,930 | 2,965 | +26 | +0.9% | 47,100 |
| 2024/10/29 | 2,945 | 2,952 | 2,915 | 2,939 | -5 | -0.2% | 12,500 |
| 2024/10/28 | 2,911 | 2,950 | 2,902 | 2,944 | +9 | +0.3% | 16,100 |
| 2024/10/25 | 3,045 | 3,055 | 2,935 | 2,935 | -85 | -2.8% | 27,600 |
| 2024/10/24 | 3,000 | 3,045 | 3,000 | 3,020 | +20 | +0.7% | 28,200 |
| 2024/10/23 | 3,020 | 3,035 | 2,990 | 3,000 | -25 | -0.8% | 18,800 |
| 2024/10/22 | 3,050 | 3,050 | 3,000 | 3,025 | -5 | -0.2% | 22,300 |
| 2024/10/21 | 3,100 | 3,100 | 3,030 | 3,030 | -55 | -1.8% | 13,800 |
| 2024/10/18 | 3,080 | 3,120 | 3,080 | 3,085 | +5 | +0.2% | 17,500 |
| 2024/10/17 | 3,100 | 3,125 | 3,080 | 3,080 | -30 | -1% | 23,200 |
| 2024/10/16 | 3,075 | 3,135 | 3,060 | 3,110 | +30 | +1% | 39,500 |
| 2024/10/15 | 3,105 | 3,130 | 3,045 | 3,080 | -30 | -1% | 52,400 |
| 2024/10/11 | 3,110 | 3,135 | 3,090 | 3,110 | +10 | +0.3% | 26,600 |
| 2024/10/10 | 3,150 | 3,150 | 3,085 | 3,100 | -65 | -2.1% | 26,400 |
| 2024/10/09 | 3,140 | 3,170 | 3,140 | 3,165 | +50 | +1.6% | 21,400 |
| 2024/10/08 | 3,120 | 3,165 | 3,065 | 3,115 | -55 | -1.7% | 37,000 |
101～
150
件表示中 / 2218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 | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46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 |
| 上新電 | 220,200円 | +0.2% | +14.6% | 4.54% | 20.33倍 | 0.54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 |
| リテールＰＴ | 132,100円 | +3.0% | +5.0% | 3.03% | 10.31倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 松 屋 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
