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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 971 | 973 | 954 | 954 | -13 | -1.3% | 24,100 |
2023/10/02 | 975 | 986 | 967 | 967 | -1 | -0.1% | 21,600 |
2023/09/29 | 990 | 990 | 964 | 968 | -25 | -2.5% | 26,300 |
2023/09/28 | 993 | 998 | 985 | 993 | -14 | -1.4% | 36,600 |
2023/09/27 | 996 | 1,007 | 985 | 1,007 | +11 | +1.1% | 36,100 |
2023/09/26 | 1,000 | 1,000 | 988 | 996 | -5 | -0.5% | 21,500 |
2023/09/25 | 999 | 1,007 | 996 | 1,001 | +7 | +0.7% | 41,400 |
2023/09/22 | 994 | 999 | 990 | 994 | -2 | -0.2% | 29,800 |
2023/09/21 | 998 | 1,013 | 995 | 996 | -2 | -0.2% | 27,000 |
2023/09/20 | 1,005 | 1,011 | 995 | 998 | -13 | -1.3% | 33,100 |
2023/09/19 | 1,000 | 1,011 | 998 | 1,011 | +10 | +1% | 24,400 |
2023/09/15 | 1,000 | 1,009 | 994 | 1,001 | -2 | -0.2% | 39,600 |
2023/09/14 | 995 | 1,004 | 995 | 1,003 | +7 | +0.7% | 21,600 |
2023/09/13 | 1,000 | 1,000 | 993 | 996 | -9 | -0.9% | 18,100 |
2023/09/12 | 990 | 1,005 | 990 | 1,005 | +9 | +0.9% | 16,000 |
2023/09/11 | 991 | 1,000 | 990 | 996 | +12 | +1.2% | 26,900 |
2023/09/08 | 986 | 998 | 984 | 984 | -16 | -1.6% | 40,200 |
2023/09/07 | 998 | 1,006 | 992 | 1,000 | +2 | +0.2% | 22,700 |
2023/09/06 | 992 | 1,003 | 992 | 998 | -6 | -0.6% | 24,800 |
2023/09/05 | 1,007 | 1,007 | 994 | 1,004 | -3 | -0.3% | 18,100 |
2023/09/04 | 986 | 1,007 | 986 | 1,007 | +21 | +2.1% | 24,500 |
2023/09/01 | 971 | 986 | 971 | 986 | +4 | +0.4% | 18,300 |
2023/08/31 | 973 | 982 | 970 | 982 | +12 | +1.2% | 28,600 |
2023/08/30 | 978 | 978 | 970 | 970 | -3 | -0.3% | 11,700 |
2023/08/29 | 975 | 977 | 970 | 973 | -2 | -0.2% | 7,000 |
2023/08/28 | 969 | 976 | 969 | 975 | +8 | +0.8% | 17,200 |
2023/08/25 | 964 | 967 | 960 | 967 | +2 | +0.2% | 31,200 |
2023/08/24 | 962 | 967 | 953 | 965 | +8 | +0.8% | 18,200 |
2023/08/23 | 953 | 960 | 948 | 957 | +6 | +0.6% | 10,400 |
2023/08/22 | 949 | 951 | 945 | 951 | +6 | +0.6% | 7,100 |
2023/08/21 | 942 | 952 | 942 | 945 | +4 | +0.4% | 9,500 |
2023/08/18 | 948 | 952 | 939 | 941 | -11 | -1.2% | 14,200 |
2023/08/17 | 950 | 952 | 933 | 952 | ±0 | ±0% | 29,600 |
2023/08/16 | 952 | 958 | 950 | 952 | -5 | -0.5% | 11,000 |
2023/08/15 | 955 | 959 | 951 | 957 | +5 | +0.5% | 8,500 |
2023/08/14 | 961 | 964 | 949 | 952 | -12 | -1.2% | 22,600 |
2023/08/10 | 958 | 965 | 949 | 964 | +3 | +0.3% | 32,400 |
2023/08/09 | 973 | 973 | 959 | 961 | -12 | -1.2% | 12,300 |
2023/08/08 | 955 | 975 | 955 | 973 | -9 | -0.9% | 38,900 |
2023/08/07 | 970 | 987 | 969 | 982 | +8 | +0.8% | 26,700 |
2023/08/04 | 969 | 977 | 967 | 974 | +3 | +0.3% | 15,300 |
2023/08/03 | 989 | 989 | 969 | 971 | -28 | -2.8% | 46,800 |
2023/08/02 | 1,012 | 1,012 | 999 | 999 | -17 | -1.7% | 21,000 |
2023/08/01 | 1,009 | 1,016 | 1,009 | 1,016 | +2 | +0.2% | 11,800 |
2023/07/31 | 1,004 | 1,018 | 1,004 | 1,014 | +12 | +1.2% | 20,300 |
2023/07/28 | 998 | 1,007 | 992 | 1,002 | -2 | -0.2% | 32,600 |
2023/07/27 | 997 | 1,005 | 996 | 1,004 | +1 | +0.1% | 17,800 |
2023/07/26 | 1,013 | 1,013 | 1,000 | 1,003 | -7 | -0.7% | 15,000 |
2023/07/25 | 1,019 | 1,024 | 1,006 | 1,010 | -4 | -0.4% | 39,600 |
2023/07/24 | 1,004 | 1,014 | 1,004 | 1,014 | +17 | +1.7% | 12,600 |
151~
200
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