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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,850 | 2,893 | 2,844 | 2,885 | -15 | -0.5% | 23,200 |
| 2024/08/20 | 2,828 | 2,915 | 2,812 | 2,900 | +68 | +2.4% | 62,100 |
| 2024/08/19 | 2,850 | 2,854 | 2,783 | 2,832 | -30 | -1% | 29,900 |
| 2024/08/16 | 2,816 | 2,862 | 2,781 | 2,862 | +47 | +1.7% | 37,500 |
| 2024/08/15 | 2,743 | 2,815 | 2,725 | 2,815 | +60 | +2.2% | 35,700 |
| 2024/08/14 | 2,745 | 2,755 | 2,703 | 2,755 | +14 | +0.5% | 51,400 |
| 2024/08/13 | 2,780 | 2,780 | 2,715 | 2,741 | -39 | -1.4% | 27,900 |
| 2024/08/09 | 2,750 | 2,805 | 2,728 | 2,780 | +68 | +2.5% | 50,800 |
| 2024/08/08 | 2,667 | 2,773 | 2,650 | 2,712 | -5 | -0.2% | 39,700 |
| 2024/08/07 | 2,745 | 2,811 | 2,709 | 2,717 | -44 | -1.6% | 39,800 |
| 2024/08/06 | 2,736 | 2,808 | 2,715 | 2,761 | +151 | +5.8% | 66,100 |
| 2024/08/05 | 2,700 | 2,777 | 2,559 | 2,610 | -175 | -6.3% | 121,000 |
| 2024/08/02 | 2,811 | 2,811 | 2,733 | 2,785 | -76 | -2.7% | 98,300 |
| 2024/08/01 | 2,895 | 2,908 | 2,831 | 2,861 | -26 | -0.9% | 76,300 |
| 2024/07/31 | 2,794 | 2,887 | 2,770 | 2,887 | +95 | +3.4% | 109,700 |
| 2024/07/30 | 2,732 | 2,805 | 2,717 | 2,792 | +62 | +2.3% | 327,700 |
| 2024/07/29 | 2,744 | 2,758 | 2,711 | 2,730 | +9 | +0.3% | 414,900 |
| 2024/07/26 | 2,750 | 2,750 | 2,698 | 2,721 | -16 | -0.6% | 96,300 |
| 2024/07/25 | 2,711 | 2,757 | 2,710 | 2,737 | -6 | -0.2% | 156,400 |
| 2024/07/24 | 2,723 | 2,778 | 2,710 | 2,743 | ±0 | ±0% | 97,200 |
| 2024/07/23 | 2,758 | 2,792 | 2,735 | 2,743 | -9 | -0.3% | 153,400 |
| 2024/07/22 | 2,787 | 2,794 | 2,730 | 2,752 | -35 | -1.3% | 113,400 |
| 2024/07/19 | 2,770 | 2,792 | 2,756 | 2,787 | +19 | +0.7% | 85,200 |
| 2024/07/18 | 2,769 | 2,800 | 2,750 | 2,768 | -3 | -0.1% | 107,000 |
| 2024/07/17 | 2,815 | 2,823 | 2,769 | 2,771 | -33 | -1.2% | 75,700 |
| 2024/07/16 | 2,850 | 2,853 | 2,803 | 2,804 | -51 | -1.8% | 98,200 |
| 2024/07/12 | 2,831 | 2,886 | 2,831 | 2,855 | +4 | +0.1% | 65,600 |
| 2024/07/11 | 2,892 | 2,892 | 2,829 | 2,851 | -10 | -0.3% | 52,300 |
| 2024/07/10 | 2,836 | 2,875 | 2,822 | 2,861 | +32 | +1.1% | 62,800 |
| 2024/07/09 | 2,877 | 2,893 | 2,821 | 2,829 | -46 | -1.6% | 86,200 |
| 2024/07/08 | 2,884 | 2,910 | 2,875 | 2,875 | -2 | -0.1% | 76,500 |
| 2024/07/05 | 2,920 | 2,923 | 2,877 | 2,877 | -22 | -0.8% | 48,400 |
| 2024/07/04 | 2,896 | 2,913 | 2,877 | 2,899 | +15 | +0.5% | 29,400 |
| 2024/07/03 | 2,881 | 2,904 | 2,866 | 2,884 | -9 | -0.3% | 51,800 |
| 2024/07/02 | 2,916 | 2,916 | 2,865 | 2,893 | -24 | -0.8% | 55,900 |
| 2024/07/01 | 2,928 | 2,958 | 2,917 | 2,917 | +6 | +0.2% | 43,400 |
| 2024/06/28 | 2,997 | 2,998 | 2,907 | 2,911 | -70 | -2.3% | 69,100 |
| 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 |
151～
200
件表示中 / 2187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 | 227,200円 | +4.5% | +7.3% | 1.94% | 9.34倍 | 1.38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 |
| 木曽路 | 208,700円 | 0.0% | -9.6% | 1.15% | 48.98倍 | 2.22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 |
| フジオフドＧ | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ギフトＨＤ | 289,400円 | +26.4% | +21.8% | 0.76% | 26.30倍 | 6.91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 |
| リンガハット | 221,900円 | +6.9% | +16.6% | 0.45% | 71.88倍 | 4.39倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
