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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,760 | 1,773 | 1,746 | 1,754 | +20 | +1.2% | 17,500 |
| 2017/03/31 | 1,798 | 1,798 | 1,727 | 1,734 | -48 | -2.7% | 39,000 |
| 2017/03/30 | 1,750 | 1,787 | 1,750 | 1,782 | +61 | +3.5% | 51,400 |
| 2017/03/29 | 1,694 | 1,734 | 1,694 | 1,721 | +51 | +3.1% | 21,900 |
| 2017/03/28 | 1,689 | 1,689 | 1,662 | 1,670 | -8 | -0.5% | 23,900 |
| 2017/03/27 | 1,648 | 1,680 | 1,647 | 1,678 | +32 | +1.9% | 20,800 |
| 2017/03/24 | 1,622 | 1,658 | 1,615 | 1,646 | +24 | +1.5% | 29,200 |
| 2017/03/23 | 1,609 | 1,630 | 1,608 | 1,622 | +5 | +0.3% | 15,600 |
| 2017/03/22 | 1,616 | 1,635 | 1,602 | 1,617 | -12 | -0.7% | 25,100 |
| 2017/03/21 | 1,630 | 1,639 | 1,623 | 1,629 | -24 | -1.5% | 27,400 |
| 2017/03/17 | 1,685 | 1,686 | 1,638 | 1,653 | -33 | -2% | 42,800 |
| 2017/03/16 | 1,687 | 1,690 | 1,661 | 1,686 | -3 | -0.2% | 16,500 |
| 2017/03/15 | 1,690 | 1,695 | 1,679 | 1,689 | ±0 | ±0% | 14,300 |
| 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 |
2051～
2100
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
