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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 2,122 | 2,123 | 2,094 | 2,119 | +2 | +0.1% | 43,600 |
2018/08/02 | 2,092 | 2,125 | 2,092 | 2,117 | +16 | +0.8% | 56,500 |
2018/08/01 | 2,111 | 2,111 | 2,087 | 2,101 | -8 | -0.4% | 43,500 |
2018/07/31 | 2,097 | 2,110 | 2,067 | 2,109 | +16 | +0.8% | 65,000 |
2018/07/30 | 2,076 | 2,093 | 2,055 | 2,093 | -2 | -0.1% | 71,700 |
2018/07/27 | 2,100 | 2,100 | 2,064 | 2,095 | -35 | -1.6% | 233,300 |
2018/07/26 | 2,146 | 2,163 | 2,123 | 2,130 | -28 | -1.3% | 445,600 |
2018/07/25 | 2,151 | 2,171 | 2,151 | 2,158 | -9 | -0.4% | 166,900 |
2018/07/24 | 2,168 | 2,178 | 2,163 | 2,167 | +8 | +0.4% | 76,300 |
2018/07/23 | 2,172 | 2,172 | 2,145 | 2,159 | -22 | -1% | 101,000 |
2018/07/20 | 2,161 | 2,198 | 2,159 | 2,181 | +4 | +0.2% | 187,800 |
2018/07/19 | 2,173 | 2,187 | 2,156 | 2,177 | +8 | +0.4% | 98,100 |
2018/07/18 | 2,170 | 2,179 | 2,129 | 2,169 | +10 | +0.5% | 142,400 |
2018/07/17 | 2,138 | 2,162 | 2,101 | 2,159 | +21 | +1% | 253,700 |
2018/07/13 | 2,209 | 2,209 | 2,138 | 2,138 | -44 | -2% | 744,800 |
2018/07/12 | 2,210 | 2,218 | 2,182 | 2,182 | -49 | -2.2% | 168,200 |
2018/07/11 | 2,220 | 2,255 | 2,218 | 2,231 | +8 | +0.4% | 113,500 |
2018/07/10 | 2,288 | 2,288 | 2,222 | 2,223 | -80 | -3.5% | 115,200 |
2018/07/09 | 2,317 | 2,318 | 2,289 | 2,303 | -9 | -0.4% | 73,300 |
2018/07/06 | 2,284 | 2,317 | 2,271 | 2,312 | +49 | +2.2% | 108,100 |
2018/07/05 | 2,233 | 2,285 | 2,233 | 2,263 | +30 | +1.3% | 139,200 |
2018/07/04 | 2,214 | 2,249 | 2,214 | 2,233 | -9 | -0.4% | 173,300 |
2018/07/03 | 2,263 | 2,308 | 2,229 | 2,242 | -34 | -1.5% | 418,900 |
2018/07/02 | 2,428 | 2,429 | 2,267 | 2,276 | -179 | -7.3% | 486,100 |
2018/06/29 | 2,500 | 2,500 | 2,455 | 2,455 | -46 | -1.8% | 194,600 |
2018/06/28 | 2,486 | 2,501 | 2,472 | 2,501 | -8 | -0.3% | 133,100 |
2018/06/27 | 2,436 | 2,527 | 2,436 | 2,509 | +59 | +2.4% | 167,100 |
2018/06/26 | 2,438 | 2,469 | 2,403 | 2,450 | -19 | -0.8% | 189,200 |
2018/06/25 | 2,510 | 2,547 | 2,460 | 2,469 | ±0 | ±0% | 718,600 |
2018/06/22 | 2,479 | 2,495 | 2,456 | 2,469 | -10 | -0.4% | 17,800 |
2018/06/21 | 2,540 | 2,540 | 2,473 | 2,479 | -11 | -0.4% | 19,300 |
2018/06/20 | 2,422 | 2,506 | 2,405 | 2,490 | +71 | +2.9% | 27,200 |
2018/06/19 | 2,585 | 2,600 | 2,408 | 2,419 | -163 | -6.3% | 60,400 |
2018/06/18 | 2,525 | 2,595 | 2,522 | 2,582 | +74 | +3% | 48,000 |
2018/06/15 | 2,473 | 2,525 | 2,468 | 2,508 | +28 | +1.1% | 23,900 |
2018/06/14 | 2,477 | 2,530 | 2,427 | 2,480 | +52 | +2.1% | 45,700 |
2018/06/13 | 2,412 | 2,448 | 2,412 | 2,428 | +16 | +0.7% | 17,700 |
2018/06/12 | 2,436 | 2,480 | 2,412 | 2,412 | +39 | +1.6% | 72,000 |
2018/06/11 | 2,355 | 2,435 | 2,355 | 2,373 | +20 | +0.8% | 43,000 |
2018/06/08 | 2,312 | 2,353 | 2,312 | 2,353 | +42 | +1.8% | 10,000 |
2018/06/07 | 2,309 | 2,328 | 2,306 | 2,311 | -2 | -0.1% | 10,200 |
2018/06/06 | 2,350 | 2,350 | 2,306 | 2,313 | -39 | -1.7% | 13,200 |
2018/06/05 | 2,370 | 2,384 | 2,346 | 2,352 | +2 | +0.1% | 13,400 |
2018/06/04 | 2,342 | 2,365 | 2,311 | 2,350 | +11 | +0.5% | 15,500 |
2018/06/01 | 2,330 | 2,378 | 2,306 | 2,339 | +8 | +0.3% | 26,400 |
2018/05/31 | 2,320 | 2,335 | 2,260 | 2,331 | +53 | +2.3% | 19,000 |
2018/05/30 | 2,278 | 2,288 | 2,177 | 2,278 | -25 | -1.1% | 37,400 |
2018/05/29 | 2,350 | 2,350 | 2,270 | 2,303 | +37 | +1.6% | 35,800 |
2018/05/28 | 2,215 | 2,266 | 2,202 | 2,266 | +54 | +2.4% | 22,800 |
2018/05/25 | 2,170 | 2,214 | 2,170 | 2,212 | +52 | +2.4% | 25,700 |
1501~
1550
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