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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,850 | 1,850 | 1,815 | 1,821 | -20 | -1.1% | 17,400 |
| 2017/12/01 | 1,854 | 1,854 | 1,835 | 1,841 | -13 | -0.7% | 22,800 |
| 2017/11/30 | 1,860 | 1,860 | 1,827 | 1,854 | +4 | +0.2% | 40,000 |
| 2017/11/29 | 1,830 | 1,850 | 1,830 | 1,850 | +24 | +1.3% | 35,800 |
| 2017/11/28 | 1,835 | 1,836 | 1,823 | 1,826 | -3 | -0.2% | 26,000 |
| 2017/11/27 | 1,820 | 1,834 | 1,820 | 1,829 | +14 | +0.8% | 39,600 |
| 2017/11/24 | 1,804 | 1,816 | 1,803 | 1,815 | +4 | +0.2% | 11,800 |
| 2017/11/22 | 1,814 | 1,817 | 1,805 | 1,811 | -3 | -0.2% | 19,600 |
| 2017/11/21 | 1,800 | 1,820 | 1,785 | 1,814 | +9 | +0.5% | 24,000 |
| 2017/11/20 | 1,769 | 1,815 | 1,769 | 1,805 | +28 | +1.6% | 17,600 |
| 2017/11/17 | 1,769 | 1,789 | 1,769 | 1,777 | +10 | +0.6% | 13,100 |
| 2017/11/16 | 1,770 | 1,795 | 1,767 | 1,767 | -19 | -1.1% | 12,800 |
| 2017/11/15 | 1,778 | 1,797 | 1,771 | 1,786 | -14 | -0.8% | 30,600 |
| 2017/11/14 | 1,819 | 1,819 | 1,785 | 1,800 | ±0 | ±0% | 18,100 |
| 2017/11/13 | 1,814 | 1,823 | 1,792 | 1,800 | -17 | -0.9% | 16,900 |
| 2017/11/10 | 1,790 | 1,817 | 1,785 | 1,817 | +23 | +1.3% | 36,700 |
| 2017/11/09 | 1,790 | 1,805 | 1,790 | 1,794 | ±0 | ±0% | 22,300 |
| 2017/11/08 | 1,803 | 1,809 | 1,787 | 1,794 | -11 | -0.6% | 30,700 |
| 2017/11/07 | 1,815 | 1,817 | 1,803 | 1,805 | -10 | -0.6% | 20,000 |
| 2017/11/06 | 1,812 | 1,820 | 1,810 | 1,815 | +7 | +0.4% | 8,800 |
| 2017/11/02 | 1,802 | 1,815 | 1,802 | 1,808 | -1 | -0.1% | 10,000 |
| 2017/11/01 | 1,812 | 1,815 | 1,803 | 1,809 | -6 | -0.3% | 20,600 |
| 2017/10/31 | 1,823 | 1,825 | 1,811 | 1,815 | -10 | -0.5% | 31,500 |
| 2017/10/30 | 1,806 | 1,825 | 1,796 | 1,825 | +20 | +1.1% | 36,500 |
| 2017/10/27 | 1,785 | 1,810 | 1,784 | 1,805 | +27 | +1.5% | 52,500 |
| 2017/10/26 | 1,755 | 1,778 | 1,752 | 1,778 | +16 | +0.9% | 14,600 |
| 2017/10/25 | 1,760 | 1,769 | 1,759 | 1,762 | -7 | -0.4% | 22,900 |
| 2017/10/24 | 1,748 | 1,769 | 1,746 | 1,769 | +11 | +0.6% | 23,800 |
| 2017/10/23 | 1,728 | 1,762 | 1,728 | 1,758 | +29 | +1.7% | 30,800 |
| 2017/10/20 | 1,735 | 1,739 | 1,728 | 1,729 | -6 | -0.3% | 25,800 |
| 2017/10/19 | 1,733 | 1,743 | 1,731 | 1,735 | +2 | +0.1% | 22,700 |
| 2017/10/18 | 1,732 | 1,737 | 1,729 | 1,733 | -2 | -0.1% | 20,300 |
| 2017/10/17 | 1,740 | 1,742 | 1,730 | 1,735 | -3 | -0.2% | 17,300 |
| 2017/10/16 | 1,734 | 1,738 | 1,734 | 1,738 | +7 | +0.4% | 16,400 |
| 2017/10/13 | 1,736 | 1,745 | 1,723 | 1,731 | -12 | -0.7% | 44,800 |
| 2017/10/12 | 1,738 | 1,748 | 1,738 | 1,743 | +8 | +0.5% | 21,300 |
| 2017/10/11 | 1,733 | 1,740 | 1,727 | 1,735 | +6 | +0.3% | 41,200 |
| 2017/10/10 | 1,744 | 1,746 | 1,729 | 1,729 | -8 | -0.5% | 25,600 |
| 2017/10/06 | 1,756 | 1,758 | 1,737 | 1,737 | -10 | -0.6% | 17,800 |
| 2017/10/05 | 1,760 | 1,764 | 1,745 | 1,747 | -13 | -0.7% | 24,600 |
| 2017/10/04 | 1,773 | 1,776 | 1,753 | 1,760 | -19 | -1.1% | 26,700 |
| 2017/10/03 | 1,779 | 1,781 | 1,771 | 1,779 | +16 | +0.9% | 23,800 |
| 2017/10/02 | 1,760 | 1,778 | 1,751 | 1,763 | +3 | +0.2% | 17,500 |
| 2017/09/29 | 1,791 | 1,797 | 1,750 | 1,760 | -15 | -0.8% | 36,600 |
| 2017/09/28 | 1,767 | 1,791 | 1,764 | 1,775 | +11 | +0.6% | 30,800 |
| 2017/09/27 | 1,741 | 1,765 | 1,741 | 1,764 | +28 | +1.6% | 17,300 |
| 2017/09/26 | 1,728 | 1,752 | 1,727 | 1,736 | +8 | +0.5% | 15,500 |
| 2017/09/25 | 1,732 | 1,739 | 1,728 | 1,728 | -4 | -0.2% | 10,800 |
| 2017/09/22 | 1,746 | 1,747 | 1,731 | 1,732 | -21 | -1.2% | 13,600 |
| 2017/09/21 | 1,760 | 1,765 | 1,751 | 1,753 | +8 | +0.5% | 12,100 |
1601～
1650
件表示中 / 1998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 | 293,500円 | +9.2% | +5.7% | 1.36% | 16.52倍 | 1.89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 |
| リテールＰＴ | 171,300円 | +3.8% | +6.1% | 1.63% | 14.14倍 | 0.91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 |
| アルペン | 204,100円 | +3.2% | -32.5% | 2.45% | 75.65倍 | 0.68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 |
| コジマ | 96,600円 | -1.5% | -6.7% | 1.45% | 24.78倍 | 1.16倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 青山商 | 148,200円 | +2.6% | +6.4% | 4.12% | 8.12倍 | 0.42倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
