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 |
---|---|---|---|---|---|---|---|
2016/11/18 | 1,407 | 1,410 | 1,400 | 1,408 | -2 | -0.1% | 18,400 |
2016/11/17 | 1,415 | 1,415 | 1,402 | 1,410 | -7 | -0.5% | 10,800 |
2016/11/16 | 1,432 | 1,435 | 1,402 | 1,417 | -3 | -0.2% | 19,000 |
2016/11/15 | 1,397 | 1,430 | 1,386 | 1,420 | +27 | +1.9% | 42,100 |
2016/11/14 | 1,390 | 1,403 | 1,387 | 1,393 | +9 | +0.7% | 21,700 |
2016/11/11 | 1,400 | 1,411 | 1,378 | 1,384 | -13 | -0.9% | 26,700 |
2016/11/10 | 1,418 | 1,426 | 1,386 | 1,397 | +8 | +0.6% | 36,400 |
2016/11/09 | 1,429 | 1,432 | 1,320 | 1,389 | -36 | -2.5% | 69,200 |
2016/11/08 | 1,437 | 1,449 | 1,422 | 1,425 | -23 | -1.6% | 13,300 |
2016/11/07 | 1,452 | 1,466 | 1,420 | 1,448 | -14 | -1% | 41,100 |
2016/11/04 | 1,490 | 1,490 | 1,452 | 1,462 | -28 | -1.9% | 15,500 |
2016/11/02 | 1,453 | 1,501 | 1,453 | 1,490 | +4 | +0.3% | 47,500 |
2016/11/01 | 1,477 | 1,487 | 1,451 | 1,486 | +9 | +0.6% | 29,100 |
2016/10/31 | 1,488 | 1,495 | 1,464 | 1,477 | +2 | +0.1% | 49,500 |
2016/10/28 | 1,470 | 1,480 | 1,449 | 1,475 | +8 | +0.5% | 26,800 |
2016/10/27 | 1,476 | 1,481 | 1,446 | 1,467 | -9 | -0.6% | 33,200 |
2016/10/26 | 1,480 | 1,489 | 1,471 | 1,476 | -3 | -0.2% | 31,300 |
2016/10/25 | 1,460 | 1,508 | 1,450 | 1,479 | +17 | +1.2% | 52,200 |
2016/10/24 | 1,480 | 1,480 | 1,410 | 1,462 | -2 | -0.1% | 62,800 |
2016/10/21 | 1,491 | 1,491 | 1,447 | 1,464 | -15 | -1% | 50,200 |
2016/10/20 | 1,479 | 1,514 | 1,458 | 1,479 | -51 | -3.3% | 77,100 |
2016/10/19 | 1,441 | 1,549 | 1,441 | 1,530 | +89 | +6.2% | 187,500 |
2016/10/18 | 1,428 | 1,466 | 1,428 | 1,441 | +13 | +0.9% | 114,200 |
2016/10/17 | 1,419 | 1,430 | 1,360 | 1,428 | ±0 | ±0% | 70,300 |
2016/10/14 | 1,415 | 1,440 | 1,401 | 1,428 | -12 | -0.8% | 35,000 |
2016/10/13 | 1,421 | 1,448 | 1,351 | 1,440 | +19 | +1.3% | 74,100 |
2016/10/12 | 1,366 | 1,440 | 1,360 | 1,421 | +25 | +1.8% | 120,500 |
2016/10/11 | 1,326 | 1,410 | 1,325 | 1,396 | +70 | +5.3% | 106,500 |
2016/10/07 | 1,320 | 1,330 | 1,311 | 1,326 | +11 | +0.8% | 49,100 |
2016/10/06 | 1,327 | 1,330 | 1,309 | 1,315 | +8 | +0.6% | 67,600 |
2016/10/05 | 1,320 | 1,328 | 1,300 | 1,307 | -13 | -1% | 45,400 |
2016/10/04 | 1,320 | 1,335 | 1,313 | 1,320 | +5 | +0.4% | 30,900 |
2016/10/03 | 1,301 | 1,345 | 1,298 | 1,315 | +15 | +1.2% | 77,000 |
2016/09/30 | 1,304 | 1,308 | 1,280 | 1,300 | +20 | +1.6% | 79,000 |
2016/09/29 | 1,300 | 1,333 | 1,270 | 1,280 | +8 | +0.6% | 128,400 |
2016/09/28 | 1,253 | 1,284 | 1,252 | 1,272 | +5 | +0.4% | 33,700 |
2016/09/27 | 1,270 | 1,300 | 1,251 | 1,267 | +36 | +2.9% | 110,600 |
2016/09/26 | 1,234 | 1,242 | 1,225 | 1,231 | +9 | +0.7% | 35,800 |
2016/09/23 | 1,210 | 1,235 | 1,206 | 1,222 | +15 | +1.2% | 64,100 |
2016/09/21 | 1,185 | 1,207 | 1,179 | 1,207 | +22 | +1.9% | 66,700 |
2016/09/20 | 1,174 | 1,200 | 1,158 | 1,185 | -19 | -1.6% | 109,300 |
2016/09/16 | 1,185 | 1,207 | 1,176 | 1,204 | +2 | +0.2% | 129,500 |
2016/09/15 | 1,206 | 1,217 | 1,140 | 1,202 | -39 | -3.1% | 220,600 |
2016/09/14 | 1,201 | 1,294 | 1,200 | 1,241 | -154 | -11% | 417,300 |
2016/09/13 | 1,377 | 1,399 | 1,357 | 1,395 | +44 | +3.3% | 58,700 |
2016/09/12 | 1,377 | 1,377 | 1,345 | 1,351 | -30 | -2.2% | 43,100 |
2016/09/09 | 1,374 | 1,387 | 1,369 | 1,381 | +7 | +0.5% | 32,600 |
2016/09/08 | 1,382 | 1,382 | 1,366 | 1,374 | -13 | -0.9% | 37,100 |
2016/09/07 | 1,413 | 1,413 | 1,371 | 1,387 | -23 | -1.6% | 50,700 |
2016/09/06 | 1,408 | 1,424 | 1,399 | 1,410 | +2 | +0.1% | 39,800 |
2051~
2100
件表示中 / 2192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 | 238,700円 | +4.5% | +7.3% | 1.84% | 9.81倍 | 1.44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 |
リテールPT | 136,000円 | +3.8% | +6.1% | 2.79% | 11.23倍 | 0.71倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
ギフトHD | 315,500円 | +26.4% | +21.8% | 0.70% | 28.67倍 | 7.53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 |
GセブンHD | 139,500円 | +14.0% | +16.2% | 2.87% | 10.89倍 | 1.99倍 |
|
車用品「オートバックス」、食品「業務スーパー」をFC展開。野菜直売や外食、アジア進出も意欲 |
フジオフドG | 117,800円 | +2.4% | +17.2% | 0.25% | 92.90倍 | 7.04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 |
市場注目の銘柄
チャート関連のコラム