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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,740 | 1,749 | 1,732 | 1,734 | -6 | -0.3% | 11,900 |
| 2017/08/25 | 1,749 | 1,749 | 1,737 | 1,740 | +2 | +0.1% | 8,500 |
| 2017/08/24 | 1,725 | 1,744 | 1,723 | 1,738 | +13 | +0.8% | 22,100 |
| 2017/08/23 | 1,729 | 1,733 | 1,723 | 1,725 | -9 | -0.5% | 21,200 |
| 2017/08/22 | 1,746 | 1,746 | 1,723 | 1,734 | -17 | -1% | 43,000 |
| 2017/08/21 | 1,771 | 1,771 | 1,751 | 1,751 | -20 | -1.1% | 16,300 |
| 2017/08/18 | 1,795 | 1,795 | 1,762 | 1,771 | -27 | -1.5% | 16,200 |
| 2017/08/17 | 1,790 | 1,798 | 1,782 | 1,798 | +7 | +0.4% | 18,900 |
| 2017/08/16 | 1,765 | 1,797 | 1,760 | 1,791 | +24 | +1.4% | 25,100 |
| 2017/08/15 | 1,749 | 1,770 | 1,749 | 1,767 | +21 | +1.2% | 16,600 |
| 2017/08/14 | 1,750 | 1,757 | 1,744 | 1,746 | -11 | -0.6% | 29,000 |
| 2017/08/10 | 1,778 | 1,780 | 1,757 | 1,757 | -21 | -1.2% | 17,800 |
| 2017/08/09 | 1,784 | 1,784 | 1,771 | 1,778 | -6 | -0.3% | 35,000 |
| 2017/08/08 | 1,789 | 1,792 | 1,776 | 1,784 | -1 | -0.1% | 33,600 |
| 2017/08/07 | 1,780 | 1,787 | 1,772 | 1,785 | +4 | +0.2% | 28,200 |
| 2017/08/04 | 1,788 | 1,788 | 1,778 | 1,781 | -7 | -0.4% | 16,800 |
| 2017/08/03 | 1,780 | 1,792 | 1,780 | 1,788 | +8 | +0.4% | 15,800 |
| 2017/08/02 | 1,770 | 1,780 | 1,767 | 1,780 | +5 | +0.3% | 29,700 |
| 2017/08/01 | 1,810 | 1,810 | 1,775 | 1,775 | -39 | -2.1% | 70,200 |
| 2017/07/31 | 1,818 | 1,819 | 1,808 | 1,814 | -4 | -0.2% | 36,500 |
| 2017/07/28 | 1,822 | 1,825 | 1,803 | 1,818 | -12 | -0.7% | 63,400 |
| 2017/07/27 | 1,838 | 1,843 | 1,826 | 1,830 | -31 | -1.7% | 186,500 |
| 2017/07/26 | 1,875 | 1,877 | 1,860 | 1,861 | -20 | -1.1% | 368,100 |
| 2017/07/25 | 1,878 | 1,885 | 1,877 | 1,881 | +4 | +0.2% | 102,800 |
| 2017/07/24 | 1,860 | 1,882 | 1,860 | 1,877 | +17 | +0.9% | 91,300 |
| 2017/07/21 | 1,851 | 1,863 | 1,851 | 1,860 | +6 | +0.3% | 52,300 |
| 2017/07/20 | 1,862 | 1,866 | 1,848 | 1,854 | -8 | -0.4% | 113,500 |
| 2017/07/19 | 1,877 | 1,882 | 1,861 | 1,862 | -15 | -0.8% | 81,400 |
| 2017/07/18 | 1,874 | 1,880 | 1,871 | 1,877 | +10 | +0.5% | 58,300 |
| 2017/07/14 | 1,865 | 1,874 | 1,856 | 1,867 | +9 | +0.5% | 63,400 |
| 2017/07/13 | 1,865 | 1,870 | 1,850 | 1,858 | -4 | -0.2% | 72,500 |
| 2017/07/12 | 1,896 | 1,897 | 1,860 | 1,862 | -38 | -2% | 150,600 |
| 2017/07/11 | 1,904 | 1,904 | 1,895 | 1,900 | -4 | -0.2% | 43,000 |
| 2017/07/10 | 1,882 | 1,909 | 1,880 | 1,904 | +26 | +1.4% | 68,700 |
| 2017/07/07 | 1,879 | 1,879 | 1,870 | 1,878 | ±0 | ±0% | 32,000 |
| 2017/07/06 | 1,872 | 1,878 | 1,870 | 1,878 | +7 | +0.4% | 37,300 |
| 2017/07/05 | 1,865 | 1,871 | 1,857 | 1,871 | +13 | +0.7% | 49,900 |
| 2017/07/04 | 1,870 | 1,873 | 1,854 | 1,858 | -5 | -0.3% | 47,000 |
| 2017/07/03 | 1,858 | 1,864 | 1,851 | 1,863 | +15 | +0.8% | 45,600 |
| 2017/06/30 | 1,850 | 1,850 | 1,831 | 1,848 | -2 | -0.1% | 48,700 |
| 2017/06/29 | 1,838 | 1,855 | 1,824 | 1,850 | +29 | +1.6% | 56,500 |
| 2017/06/28 | 1,800 | 1,840 | 1,792 | 1,821 | +44 | +2.5% | 209,700 |
| 2017/06/27 | 1,875 | 1,875 | 1,752 | 1,777 | -95 | -5.1% | 307,100 |
| 2017/06/26 | 1,880 | 1,880 | 1,853 | 1,872 | +11 | +0.6% | 53,000 |
| 2017/06/23 | 1,873 | 1,873 | 1,852 | 1,861 | +1 | +0.1% | 31,500 |
| 2017/06/22 | 1,870 | 1,870 | 1,853 | 1,860 | +1 | +0.1% | 25,300 |
| 2017/06/21 | 1,853 | 1,860 | 1,843 | 1,859 | +12 | +0.6% | 22,100 |
| 2017/06/20 | 1,867 | 1,867 | 1,844 | 1,847 | -9 | -0.5% | 28,900 |
| 2017/06/19 | 1,860 | 1,863 | 1,844 | 1,856 | +14 | +0.8% | 43,400 |
| 2017/06/16 | 1,867 | 1,869 | 1,828 | 1,842 | +4 | +0.2% | 26,400 |
1951～
2000
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
