ＪＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,035 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 26,700 |
| 2024/03/01 | 1,036 | 1,045 | 1,033 | 1,033 | -3 | -0.3% | 11,000 |
| 2024/02/29 | 1,036 | 1,042 | 1,032 | 1,036 | -3 | -0.3% | 17,200 |
| 2024/02/28 | 1,039 | 1,043 | 1,033 | 1,039 | +11 | +1.1% | 17,400 |
| 2024/02/27 | 1,029 | 1,044 | 1,027 | 1,028 | -2 | -0.2% | 17,600 |
| 2024/02/26 | 1,040 | 1,040 | 1,026 | 1,030 | -9 | -0.9% | 16,800 |
| 2024/02/22 | 1,035 | 1,039 | 1,023 | 1,039 | +9 | +0.9% | 27,200 |
| 2024/02/21 | 1,027 | 1,041 | 1,024 | 1,030 | -1 | -0.1% | 14,100 |
| 2024/02/20 | 1,027 | 1,044 | 1,026 | 1,031 | +11 | +1.1% | 14,900 |
| 2024/02/19 | 1,021 | 1,028 | 1,018 | 1,020 | -3 | -0.3% | 8,500 |
| 2024/02/16 | 1,003 | 1,027 | 1,003 | 1,023 | +23 | +2.3% | 18,200 |
| 2024/02/15 | 1,005 | 1,011 | 996 | 1,000 | -3 | -0.3% | 20,800 |
| 2024/02/14 | 1,007 | 1,014 | 997 | 1,003 | -4 | -0.4% | 22,700 |
| 2024/02/13 | 1,003 | 1,009 | 1,001 | 1,007 | +6 | +0.6% | 20,400 |
| 2024/02/09 | 1,007 | 1,015 | 1,001 | 1,001 | -12 | -1.2% | 15,400 |
| 2024/02/08 | 1,034 | 1,037 | 996 | 1,013 | -22 | -2.1% | 26,700 |
| 2024/02/07 | 1,025 | 1,038 | 1,025 | 1,035 | +9 | +0.9% | 13,900 |
| 2024/02/06 | 1,035 | 1,038 | 1,026 | 1,026 | -10 | -1% | 12,600 |
| 2024/02/05 | 1,033 | 1,036 | 1,023 | 1,036 | -3 | -0.3% | 16,400 |
| 2024/02/02 | 1,050 | 1,050 | 1,032 | 1,039 | -19 | -1.8% | 13,900 |
| 2024/02/01 | 1,059 | 1,080 | 1,056 | 1,058 | -12 | -1.1% | 33,000 |
| 2024/01/31 | 1,056 | 1,071 | 1,054 | 1,070 | +15 | +1.4% | 12,200 |
| 2024/01/30 | 1,072 | 1,074 | 1,055 | 1,055 | -27 | -2.5% | 11,500 |
| 2024/01/29 | 1,065 | 1,083 | 1,065 | 1,082 | +21 | +2% | 13,400 |
| 2024/01/26 | 1,063 | 1,072 | 1,060 | 1,061 | -4 | -0.4% | 26,900 |
| 2024/01/25 | 1,068 | 1,068 | 1,057 | 1,065 | +4 | +0.4% | 26,000 |
| 2024/01/24 | 1,054 | 1,062 | 1,052 | 1,061 | +9 | +0.9% | 19,000 |
| 2024/01/23 | 1,061 | 1,065 | 1,051 | 1,052 | -4 | -0.4% | 12,700 |
| 2024/01/22 | 1,057 | 1,070 | 1,052 | 1,056 | +4 | +0.4% | 15,600 |
| 2024/01/19 | 1,049 | 1,054 | 1,042 | 1,052 | +4 | +0.4% | 25,800 |
| 2024/01/18 | 1,054 | 1,060 | 1,048 | 1,048 | -5 | -0.5% | 12,400 |
| 2024/01/17 | 1,053 | 1,072 | 1,053 | 1,053 | ±0 | ±0% | 24,200 |
| 2024/01/16 | 1,070 | 1,070 | 1,052 | 1,053 | -18 | -1.7% | 24,000 |
| 2024/01/15 | 1,060 | 1,077 | 1,060 | 1,071 | +12 | +1.1% | 13,300 |
| 2024/01/12 | 1,083 | 1,087 | 1,054 | 1,059 | -21 | -1.9% | 18,700 |
| 2024/01/11 | 1,075 | 1,094 | 1,075 | 1,080 | +4 | +0.4% | 54,000 |
| 2024/01/10 | 1,080 | 1,084 | 1,072 | 1,076 | -8 | -0.7% | 30,200 |
| 2024/01/09 | 1,074 | 1,085 | 1,064 | 1,084 | +10 | +0.9% | 42,700 |
| 2024/01/05 | 1,062 | 1,075 | 1,060 | 1,074 | +14 | +1.3% | 28,100 |
| 2024/01/04 | 1,044 | 1,060 | 1,031 | 1,060 | +23 | +2.2% | 28,600 |
| 2023/12/29 | 1,038 | 1,045 | 1,030 | 1,037 | -5 | -0.5% | 20,600 |
| 2023/12/28 | 1,029 | 1,042 | 1,026 | 1,042 | +11 | +1.1% | 20,700 |
| 2023/12/27 | 1,020 | 1,032 | 1,019 | 1,031 | +16 | +1.6% | 33,700 |
| 2023/12/26 | 1,027 | 1,030 | 1,013 | 1,015 | -7 | -0.7% | 23,300 |
| 2023/12/25 | 1,053 | 1,053 | 1,010 | 1,022 | -8 | -0.8% | 68,400 |
| 2023/12/22 | 1,011 | 1,031 | 1,011 | 1,030 | +19 | +1.9% | 71,900 |
| 2023/12/21 | 1,009 | 1,018 | 1,007 | 1,011 | -1 | -0.1% | 31,300 |
| 2023/12/20 | 1,007 | 1,017 | 1,007 | 1,012 | +5 | +0.5% | 33,200 |
| 2023/12/19 | 1,005 | 1,007 | 993 | 1,007 | +3 | +0.3% | 37,600 |
| 2023/12/18 | 990 | 1,005 | 978 | 1,004 | -2 | -0.2% | 49,500 |
51～
100
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「ＪＫＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＫＨＤ | 103,700円 | +2.9% | -19.3% | 4.34% | 6.00倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| たけびし | 206,900円 | +0.1% | -9.3% | 3.00% | 13.18倍 | 0.85倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 八洲電機 | 150,200円 | +0.2% | +7.0% | 2.13% | 11.00倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 白 銅 | 278,900円 | +12.0% | +12.4% | 3.05% | 14.78倍 | 1.41倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| ヤマタネ | 268,700円 | +18.6% | +4.0% | 3.35% | 10.40倍 | 0.53倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
