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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,878 | 1,888 | 1,878 | 1,884 | +1 | +0.1% | 10,500 |
| 2018/01/24 | 1,892 | 1,897 | 1,880 | 1,883 | -9 | -0.5% | 24,800 |
| 2018/01/23 | 1,900 | 1,900 | 1,885 | 1,892 | -4 | -0.2% | 18,800 |
| 2018/01/22 | 1,893 | 1,900 | 1,892 | 1,896 | +6 | +0.3% | 37,000 |
| 2018/01/19 | 1,888 | 1,893 | 1,870 | 1,890 | +2 | +0.1% | 28,400 |
| 2018/01/18 | 1,877 | 1,894 | 1,873 | 1,888 | +11 | +0.6% | 58,200 |
| 2018/01/17 | 1,870 | 1,880 | 1,863 | 1,877 | +7 | +0.4% | 25,100 |
| 2018/01/16 | 1,863 | 1,877 | 1,855 | 1,870 | +7 | +0.4% | 31,300 |
| 2018/01/15 | 1,850 | 1,863 | 1,846 | 1,863 | +14 | +0.8% | 32,700 |
| 2018/01/12 | 1,842 | 1,856 | 1,836 | 1,849 | +7 | +0.4% | 57,600 |
| 2018/01/11 | 1,843 | 1,854 | 1,836 | 1,842 | -2 | -0.1% | 34,400 |
| 2018/01/10 | 1,844 | 1,844 | 1,836 | 1,844 | +6 | +0.3% | 26,500 |
| 2018/01/09 | 1,829 | 1,845 | 1,829 | 1,838 | +12 | +0.7% | 23,200 |
| 2018/01/05 | 1,824 | 1,832 | 1,824 | 1,826 | +2 | +0.1% | 19,200 |
| 2018/01/04 | 1,814 | 1,829 | 1,813 | 1,824 | +12 | +0.7% | 30,700 |
| 2017/12/29 | 1,810 | 1,824 | 1,801 | 1,812 | +12 | +0.7% | 31,500 |
| 2017/12/28 | 1,800 | 1,806 | 1,787 | 1,800 | +5 | +0.3% | 25,100 |
| 2017/12/27 | 1,767 | 1,798 | 1,760 | 1,795 | +34 | +1.9% | 24,900 |
| 2017/12/26 | 1,756 | 1,766 | 1,751 | 1,761 | +8 | +0.5% | 15,700 |
| 2017/12/25 | 1,740 | 1,763 | 1,740 | 1,753 | +10 | +0.6% | 22,200 |
| 2017/12/22 | 1,741 | 1,749 | 1,736 | 1,743 | ±0 | ±0% | 13,400 |
| 2017/12/21 | 1,750 | 1,755 | 1,740 | 1,743 | -15 | -0.9% | 23,000 |
| 2017/12/20 | 1,742 | 1,767 | 1,742 | 1,758 | +16 | +0.9% | 32,000 |
| 2017/12/19 | 1,735 | 1,744 | 1,732 | 1,742 | +8 | +0.5% | 26,200 |
| 2017/12/18 | 1,730 | 1,735 | 1,730 | 1,734 | +5 | +0.3% | 18,700 |
| 2017/12/15 | 1,741 | 1,742 | 1,718 | 1,729 | -16 | -0.9% | 32,100 |
| 2017/12/14 | 1,745 | 1,750 | 1,743 | 1,745 | -2 | -0.1% | 16,500 |
| 2017/12/13 | 1,745 | 1,755 | 1,742 | 1,747 | +4 | +0.2% | 14,300 |
| 2017/12/12 | 1,758 | 1,762 | 1,732 | 1,743 | -34 | -1.9% | 37,700 |
| 2017/12/11 | 1,783 | 1,795 | 1,763 | 1,777 | -8 | -0.4% | 30,900 |
| 2017/12/08 | 1,796 | 1,796 | 1,781 | 1,785 | -5 | -0.3% | 8,400 |
| 2017/12/07 | 1,815 | 1,815 | 1,781 | 1,790 | +10 | +0.6% | 17,200 |
| 2017/12/06 | 1,780 | 1,795 | 1,780 | 1,780 | +1 | +0.1% | 32,600 |
| 2017/12/05 | 1,803 | 1,807 | 1,776 | 1,779 | -42 | -2.3% | 24,900 |
| 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 |
1851～
1900
件表示中 / 2282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 | 287,800円 | +4.5% | +7.3% | 1.53% | 11.83倍 | 1.74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 |
| カッパ・クリエ | 158,700円 | +9.4% | +30.8% | 0.32% | 54.20倍 | 7.22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 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.36倍 | 1.94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 |
| 木曽路 | 248,800円 | +1.5% | +10.0% | 1.21% | 34.35倍 | 2.31倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 250,300円 | +0.2% | +14.6% | 4.00% | 23.11倍 | 0.62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
