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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,690 | 1,694 | 1,679 | 1,689 | -7 | -0.4% | 19,400 |
| 2017/03/13 | 1,690 | 1,698 | 1,688 | 1,696 | ±0 | ±0% | 18,300 |
| 2017/03/10 | 1,705 | 1,705 | 1,686 | 1,696 | -9 | -0.5% | 14,200 |
| 2017/03/09 | 1,700 | 1,710 | 1,691 | 1,705 | +4 | +0.2% | 8,600 |
| 2017/03/08 | 1,700 | 1,710 | 1,699 | 1,701 | +1 | +0.1% | 6,400 |
| 2017/03/07 | 1,702 | 1,715 | 1,700 | 1,700 | -7 | -0.4% | 11,600 |
| 2017/03/06 | 1,715 | 1,718 | 1,704 | 1,707 | -1 | -0.1% | 5,400 |
| 2017/03/03 | 1,715 | 1,720 | 1,702 | 1,708 | -8 | -0.5% | 10,700 |
| 2017/03/02 | 1,734 | 1,739 | 1,716 | 1,716 | -18 | -1% | 12,200 |
| 2017/03/01 | 1,747 | 1,766 | 1,727 | 1,734 | -10 | -0.6% | 11,800 |
| 2017/02/28 | 1,769 | 1,785 | 1,740 | 1,744 | -5 | -0.3% | 23,900 |
| 2017/02/27 | 1,718 | 1,755 | 1,712 | 1,749 | +27 | +1.6% | 21,300 |
| 2017/02/24 | 1,701 | 1,745 | 1,696 | 1,722 | +11 | +0.6% | 21,100 |
| 2017/02/23 | 1,700 | 1,712 | 1,670 | 1,711 | +1 | +0.1% | 24,400 |
| 2017/02/22 | 1,736 | 1,739 | 1,710 | 1,710 | -33 | -1.9% | 13,900 |
| 2017/02/21 | 1,734 | 1,750 | 1,722 | 1,743 | -7 | -0.4% | 17,100 |
| 2017/02/20 | 1,734 | 1,764 | 1,696 | 1,750 | +14 | +0.8% | 25,200 |
| 2017/02/17 | 1,735 | 1,755 | 1,725 | 1,736 | -17 | -1% | 16,400 |
| 2017/02/16 | 1,762 | 1,775 | 1,728 | 1,753 | -9 | -0.5% | 29,400 |
| 2017/02/15 | 1,759 | 1,776 | 1,718 | 1,762 | -3 | -0.2% | 26,200 |
| 2017/02/14 | 1,785 | 1,806 | 1,765 | 1,765 | -24 | -1.3% | 19,200 |
| 2017/02/13 | 1,813 | 1,813 | 1,788 | 1,789 | -27 | -1.5% | 17,600 |
| 2017/02/10 | 1,827 | 1,847 | 1,770 | 1,816 | +6 | +0.3% | 30,000 |
| 2017/02/09 | 1,876 | 1,876 | 1,810 | 1,810 | -66 | -3.5% | 31,500 |
| 2017/02/08 | 1,863 | 1,878 | 1,827 | 1,876 | -4 | -0.2% | 16,000 |
| 2017/02/07 | 1,897 | 1,897 | 1,865 | 1,880 | -20 | -1.1% | 10,900 |
| 2017/02/06 | 1,830 | 1,921 | 1,830 | 1,900 | +107 | +6% | 61,500 |
| 2017/02/03 | 1,910 | 1,916 | 1,770 | 1,793 | -127 | -6.6% | 67,300 |
| 2017/02/02 | 1,861 | 1,937 | 1,850 | 1,920 | +59 | +3.2% | 79,000 |
| 2017/02/01 | 1,806 | 1,868 | 1,773 | 1,861 | +51 | +2.8% | 59,800 |
| 2017/01/31 | 1,720 | 1,810 | 1,719 | 1,810 | +91 | +5.3% | 72,200 |
| 2017/01/30 | 1,675 | 1,719 | 1,675 | 1,719 | +51 | +3.1% | 19,300 |
| 2017/01/27 | 1,659 | 1,675 | 1,656 | 1,668 | +16 | +1% | 15,500 |
| 2017/01/26 | 1,666 | 1,666 | 1,652 | 1,652 | +5 | +0.3% | 16,200 |
| 2017/01/25 | 1,646 | 1,666 | 1,646 | 1,647 | ±0 | ±0% | 15,700 |
| 2017/01/24 | 1,693 | 1,693 | 1,638 | 1,647 | -60 | -3.5% | 43,300 |
| 2017/01/23 | 1,745 | 1,748 | 1,700 | 1,707 | -23 | -1.3% | 50,800 |
| 2017/01/20 | 1,735 | 1,759 | 1,703 | 1,730 | -8 | -0.5% | 62,700 |
| 2017/01/19 | 1,759 | 1,759 | 1,707 | 1,738 | -12 | -0.7% | 38,500 |
| 2017/01/18 | 1,740 | 1,760 | 1,688 | 1,750 | +20 | +1.2% | 103,800 |
| 2017/01/17 | 1,667 | 1,730 | 1,667 | 1,730 | +93 | +5.7% | 108,200 |
| 2017/01/16 | 1,635 | 1,640 | 1,618 | 1,637 | +1 | +0.1% | 22,700 |
| 2017/01/13 | 1,600 | 1,645 | 1,600 | 1,636 | +34 | +2.1% | 34,000 |
| 2017/01/12 | 1,605 | 1,615 | 1,590 | 1,602 | -9 | -0.6% | 19,700 |
| 2017/01/11 | 1,611 | 1,630 | 1,605 | 1,611 | +13 | +0.8% | 20,100 |
| 2017/01/10 | 1,600 | 1,635 | 1,586 | 1,598 | -42 | -2.6% | 41,800 |
| 2017/01/06 | 1,585 | 1,645 | 1,580 | 1,640 | +65 | +4.1% | 63,400 |
| 2017/01/05 | 1,575 | 1,582 | 1,566 | 1,575 | +3 | +0.2% | 24,700 |
| 2017/01/04 | 1,579 | 1,580 | 1,562 | 1,572 | -6 | -0.4% | 20,400 |
| 2016/12/30 | 1,550 | 1,578 | 1,539 | 1,578 | +9 | +0.6% | 38,000 |
2001～
2050
件表示中 / 2219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 | 242,200円 | +4.5% | +7.3% | 1.82% | 9.95倍 | 1.47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 |
| ゲオＨＤ | 156,400円 | +9.9% | -10.0% | 2.17% | 11.29倍 | 0.69倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| フジオフドＧ | 121,000円 | +2.4% | +17.2% | 0.25% | 95.43倍 | 7.23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 |
| インターメスティ | 201,100円 | +10.0% | +12.6% | 2.13% | 16.41倍 | 2.67倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
