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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,941 | 2,998 | 2,925 | 2,998 | +93 | +3.2% | 69,400 |
| 2024/05/30 | 2,769 | 2,914 | 2,765 | 2,905 | +131 | +4.7% | 75,400 |
| 2024/05/29 | 2,794 | 2,808 | 2,770 | 2,774 | -20 | -0.7% | 27,400 |
| 2024/05/28 | 2,812 | 2,821 | 2,794 | 2,794 | -1 | ±0% | 26,200 |
| 2024/05/27 | 2,800 | 2,820 | 2,768 | 2,795 | +42 | +1.5% | 32,100 |
| 2024/05/24 | 2,700 | 2,778 | 2,692 | 2,753 | +39 | +1.4% | 34,500 |
| 2024/05/23 | 2,710 | 2,714 | 2,678 | 2,714 | +18 | +0.7% | 13,000 |
| 2024/05/22 | 2,671 | 2,713 | 2,671 | 2,696 | +19 | +0.7% | 19,200 |
| 2024/05/21 | 2,690 | 2,748 | 2,671 | 2,677 | +7 | +0.3% | 36,000 |
| 2024/05/20 | 2,661 | 2,679 | 2,646 | 2,670 | +2 | +0.1% | 26,900 |
| 2024/05/17 | 2,641 | 2,703 | 2,641 | 2,668 | -9 | -0.3% | 23,300 |
| 2024/05/16 | 2,647 | 2,678 | 2,631 | 2,677 | +50 | +1.9% | 19,600 |
| 2024/05/15 | 2,680 | 2,684 | 2,626 | 2,627 | -3 | -0.1% | 24,000 |
| 2024/05/14 | 2,710 | 2,710 | 2,589 | 2,630 | -66 | -2.4% | 42,400 |
| 2024/05/13 | 2,646 | 2,716 | 2,641 | 2,696 | ±0 | ±0% | 50,400 |
| 2024/05/10 | 2,704 | 2,719 | 2,687 | 2,696 | -15 | -0.6% | 17,700 |
| 2024/05/09 | 2,704 | 2,725 | 2,686 | 2,711 | +8 | +0.3% | 14,900 |
| 2024/05/08 | 2,712 | 2,735 | 2,693 | 2,703 | -9 | -0.3% | 15,200 |
| 2024/05/07 | 2,676 | 2,721 | 2,670 | 2,712 | +36 | +1.3% | 18,000 |
| 2024/05/02 | 2,682 | 2,694 | 2,636 | 2,676 | -15 | -0.6% | 21,600 |
| 2024/05/01 | 2,645 | 2,734 | 2,637 | 2,691 | +46 | +1.7% | 36,300 |
| 2024/04/30 | 2,628 | 2,645 | 2,574 | 2,645 | +44 | +1.7% | 37,200 |
| 2024/04/26 | 2,596 | 2,601 | 2,560 | 2,601 | +4 | +0.2% | 31,900 |
| 2024/04/25 | 2,648 | 2,648 | 2,575 | 2,597 | -58 | -2.2% | 34,800 |
| 2024/04/24 | 2,652 | 2,672 | 2,640 | 2,655 | +12 | +0.5% | 16,400 |
| 2024/04/23 | 2,635 | 2,673 | 2,635 | 2,643 | +8 | +0.3% | 11,400 |
| 2024/04/22 | 2,625 | 2,665 | 2,623 | 2,635 | +27 | +1% | 34,200 |
| 2024/04/19 | 2,664 | 2,664 | 2,545 | 2,608 | -62 | -2.3% | 56,700 |
| 2024/04/18 | 2,606 | 2,694 | 2,606 | 2,670 | +64 | +2.5% | 22,900 |
| 2024/04/17 | 2,661 | 2,667 | 2,601 | 2,606 | -77 | -2.9% | 28,300 |
| 2024/04/16 | 2,704 | 2,746 | 2,668 | 2,683 | -39 | -1.4% | 43,300 |
| 2024/04/15 | 2,701 | 2,735 | 2,690 | 2,722 | -7 | -0.3% | 23,600 |
| 2024/04/12 | 2,692 | 2,744 | 2,670 | 2,729 | +39 | +1.4% | 36,700 |
| 2024/04/11 | 2,722 | 2,731 | 2,690 | 2,690 | -50 | -1.8% | 21,000 |
| 2024/04/10 | 2,726 | 2,768 | 2,726 | 2,740 | -11 | -0.4% | 15,000 |
| 2024/04/09 | 2,728 | 2,753 | 2,715 | 2,751 | +35 | +1.3% | 27,200 |
| 2024/04/08 | 2,751 | 2,787 | 2,689 | 2,716 | -29 | -1.1% | 33,900 |
| 2024/04/05 | 2,690 | 2,745 | 2,690 | 2,745 | +16 | +0.6% | 31,900 |
| 2024/04/04 | 2,685 | 2,755 | 2,650 | 2,729 | +49 | +1.8% | 35,700 |
| 2024/04/03 | 2,649 | 2,704 | 2,636 | 2,680 | +10 | +0.4% | 32,700 |
| 2024/04/02 | 2,746 | 2,746 | 2,653 | 2,670 | -64 | -2.3% | 50,100 |
| 2024/04/01 | 2,844 | 2,845 | 2,713 | 2,734 | -60 | -2.1% | 65,900 |
| 2024/03/29 | 2,750 | 2,806 | 2,741 | 2,794 | +55 | +2% | 61,600 |
| 2024/03/28 | 2,700 | 2,765 | 2,699 | 2,739 | +40 | +1.5% | 69,500 |
| 2024/03/27 | 2,657 | 2,699 | 2,657 | 2,699 | +42 | +1.6% | 51,500 |
| 2024/03/26 | 2,615 | 2,673 | 2,615 | 2,657 | +49 | +1.9% | 38,100 |
| 2024/03/25 | 2,596 | 2,630 | 2,587 | 2,608 | +12 | +0.5% | 33,300 |
| 2024/03/22 | 2,602 | 2,634 | 2,587 | 2,596 | +9 | +0.3% | 33,500 |
| 2024/03/21 | 2,585 | 2,630 | 2,568 | 2,587 | +2 | +0.1% | 98,100 |
| 2024/03/19 | 2,586 | 2,612 | 2,540 | 2,585 | -27 | -1% | 60,300 |
301～
350
件表示中 / 2281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 | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76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 | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 | 189,400円 | +5.1% | -6.8% | 1.06% | 21.25倍 | 1.93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 | 248,700円 | +1.5% | +10.0% | 1.21% | 34.33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 | 252,000円 | +0.2% | +14.6% | 3.97% | 23.26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
