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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,852 | 1,910 | 1,852 | 1,889 | +13 | +0.7% | 47,200 |
| 2023/02/09 | 1,841 | 1,888 | 1,839 | 1,876 | +9 | +0.5% | 45,000 |
| 2023/02/08 | 1,840 | 1,867 | 1,840 | 1,867 | +27 | +1.5% | 21,300 |
| 2023/02/07 | 1,859 | 1,876 | 1,835 | 1,840 | -38 | -2% | 43,600 |
| 2023/02/06 | 1,859 | 1,887 | 1,851 | 1,878 | +28 | +1.5% | 76,900 |
| 2023/02/03 | 1,830 | 1,854 | 1,824 | 1,850 | +21 | +1.1% | 44,300 |
| 2023/02/02 | 1,830 | 1,850 | 1,796 | 1,829 | -3 | -0.2% | 65,400 |
| 2023/02/01 | 1,827 | 1,844 | 1,822 | 1,832 | +5 | +0.3% | 32,700 |
| 2023/01/31 | 1,800 | 1,828 | 1,798 | 1,827 | +37 | +2.1% | 51,600 |
| 2023/01/30 | 1,740 | 1,796 | 1,737 | 1,790 | +37 | +2.1% | 68,000 |
| 2023/01/27 | 1,770 | 1,770 | 1,743 | 1,753 | -12 | -0.7% | 172,700 |
| 2023/01/26 | 1,776 | 1,785 | 1,743 | 1,765 | -18 | -1% | 53,900 |
| 2023/01/25 | 1,800 | 1,800 | 1,755 | 1,783 | -24 | -1.3% | 68,500 |
| 2023/01/24 | 1,780 | 1,814 | 1,775 | 1,807 | +40 | +2.3% | 74,300 |
| 2023/01/23 | 1,740 | 1,772 | 1,739 | 1,767 | +29 | +1.7% | 62,800 |
| 2023/01/20 | 1,704 | 1,740 | 1,703 | 1,738 | +41 | +2.4% | 38,200 |
| 2023/01/19 | 1,690 | 1,708 | 1,690 | 1,697 | +7 | +0.4% | 31,200 |
| 2023/01/18 | 1,696 | 1,710 | 1,682 | 1,690 | ±0 | ±0% | 30,300 |
| 2023/01/17 | 1,688 | 1,704 | 1,686 | 1,690 | +8 | +0.5% | 33,700 |
| 2023/01/16 | 1,662 | 1,688 | 1,662 | 1,682 | +16 | +1% | 28,900 |
| 2023/01/13 | 1,664 | 1,685 | 1,662 | 1,666 | +2 | +0.1% | 28,400 |
| 2023/01/12 | 1,657 | 1,667 | 1,653 | 1,664 | +5 | +0.3% | 17,500 |
| 2023/01/11 | 1,659 | 1,675 | 1,658 | 1,659 | ±0 | ±0% | 27,600 |
| 2023/01/10 | 1,662 | 1,667 | 1,647 | 1,659 | +15 | +0.9% | 36,300 |
| 2023/01/06 | 1,642 | 1,657 | 1,636 | 1,644 | +2 | +0.1% | 27,500 |
| 2023/01/05 | 1,654 | 1,668 | 1,639 | 1,642 | -12 | -0.7% | 44,400 |
| 2023/01/04 | 1,710 | 1,710 | 1,654 | 1,654 | -53 | -3.1% | 41,900 |
| 2022/12/30 | 1,727 | 1,730 | 1,705 | 1,707 | -19 | -1.1% | 25,200 |
| 2022/12/29 | 1,720 | 1,731 | 1,704 | 1,726 | +6 | +0.3% | 30,300 |
| 2022/12/28 | 1,721 | 1,723 | 1,710 | 1,720 | -4 | -0.2% | 27,000 |
| 2022/12/27 | 1,705 | 1,738 | 1,701 | 1,724 | +28 | +1.7% | 27,000 |
| 2022/12/26 | 1,685 | 1,700 | 1,681 | 1,696 | +11 | +0.7% | 14,800 |
| 2022/12/23 | 1,693 | 1,696 | 1,682 | 1,685 | -8 | -0.5% | 27,400 |
| 2022/12/22 | 1,686 | 1,703 | 1,682 | 1,693 | +7 | +0.4% | 25,600 |
| 2022/12/21 | 1,694 | 1,703 | 1,682 | 1,686 | -8 | -0.5% | 29,600 |
| 2022/12/20 | 1,705 | 1,713 | 1,680 | 1,694 | -4 | -0.2% | 31,500 |
| 2022/12/19 | 1,679 | 1,703 | 1,668 | 1,698 | +18 | +1.1% | 31,400 |
| 2022/12/16 | 1,675 | 1,689 | 1,665 | 1,680 | -3 | -0.2% | 66,200 |
| 2022/12/15 | 1,700 | 1,700 | 1,676 | 1,683 | -22 | -1.3% | 41,300 |
| 2022/12/14 | 1,701 | 1,711 | 1,694 | 1,705 | +13 | +0.8% | 26,600 |
| 2022/12/13 | 1,720 | 1,725 | 1,689 | 1,692 | -36 | -2.1% | 47,900 |
| 2022/12/12 | 1,725 | 1,743 | 1,720 | 1,728 | -9 | -0.5% | 37,900 |
| 2022/12/09 | 1,712 | 1,743 | 1,712 | 1,737 | +25 | +1.5% | 20,800 |
| 2022/12/08 | 1,710 | 1,712 | 1,694 | 1,712 | +2 | +0.1% | 21,800 |
| 2022/12/07 | 1,696 | 1,720 | 1,696 | 1,710 | +9 | +0.5% | 15,300 |
| 2022/12/06 | 1,691 | 1,707 | 1,687 | 1,701 | -4 | -0.2% | 24,400 |
| 2022/12/05 | 1,718 | 1,718 | 1,689 | 1,705 | -13 | -0.8% | 26,600 |
| 2022/12/02 | 1,735 | 1,735 | 1,710 | 1,718 | -30 | -1.7% | 29,200 |
| 2022/12/01 | 1,766 | 1,766 | 1,742 | 1,748 | -11 | -0.6% | 23,500 |
| 2022/11/30 | 1,793 | 1,806 | 1,756 | 1,759 | -22 | -1.2% | 54,700 |
401～
450
件表示中 / 2062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 | 325,500円 | +4.5% | +7.3% | 1.35% | 13.38倍 | 1.90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 |
| アクシアル | 94,900円 | +3.6% | +1.4% | 2.63% | 11.46倍 | 1.03倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| 近鉄百 | 215,500円 | +2.2% | +39.8% | 0.46% | 25.45倍 | 2.32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 |
| カッパ・クリエ | 173,000円 | +2.6% | +6.5% | 0.29% | 60.55倍 | 8.51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 |
| アルペン | 213,700円 | +6.0% | +36.0% | 2.34% | 25.34倍 | 0.70倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
