ジェイ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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 24,000 | 24,170 | 24,000 | 24,170 | +670 | +2.9% | 17 |
| 2012/08/23 | 21,270 | 23,500 | 21,270 | 23,500 | +600 | +2.6% | 25 |
| 2012/08/22 | 21,890 | 22,900 | 20,450 | 22,900 | +1,000 | +4.6% | 30 |
| 2012/08/21 | 19,570 | 21,900 | 19,570 | 21,900 | +1,430 | +7% | 24 |
| 2012/08/20 | 19,790 | 20,470 | 19,500 | 20,470 | +670 | +3.4% | 20 |
| 2012/08/17 | 19,230 | 20,000 | 19,230 | 19,800 | +430 | +2.2% | 9 |
| 2012/08/16 | 19,770 | 19,770 | 19,370 | 19,370 | -880 | -4.3% | 3 |
| 2012/08/15 | 20,250 | 20,250 | 20,250 | 20,250 | ±0 | ±0% | 3 |
| 2012/08/14 | 20,120 | 20,250 | 20,000 | 20,250 | -1,350 | -6.3% | 44 |
| 2012/08/13 | 21,500 | 22,000 | 21,500 | 21,600 | -400 | -1.8% | 16 |
| 2012/08/10 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 2 |
| 2012/08/09 | 21,900 | 22,000 | 21,900 | 22,000 | - | - | 2 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 22,000 | 22,000 | 22,000 | 22,000 | +450 | +2.1% | 2 |
| 2012/08/02 | 21,700 | 21,970 | 21,500 | 21,550 | -450 | -2% | 25 |
| 2012/08/01 | 22,000 | 22,000 | 22,000 | 22,000 | -800 | -3.5% | 3 |
| 2012/07/31 | 22,000 | 23,000 | 21,840 | 22,800 | +830 | +3.8% | 22 |
| 2012/07/30 | 22,000 | 22,000 | 21,970 | 21,970 | +220 | +1% | 2 |
| 2012/07/27 | 21,560 | 21,750 | 21,560 | 21,750 | +220 | +1% | 8 |
| 2012/07/26 | 21,520 | 21,530 | 21,520 | 21,530 | -90 | -0.4% | 2 |
| 2012/07/25 | 21,620 | 21,620 | 21,620 | 21,620 | +100 | +0.5% | 2 |
| 2012/07/24 | 22,800 | 22,800 | 21,520 | 21,520 | -280 | -1.3% | 3 |
| 2012/07/23 | 22,500 | 22,500 | 21,800 | 21,800 | -600 | -2.7% | 34 |
| 2012/07/20 | 22,800 | 22,800 | 22,300 | 22,400 | -460 | -2% | 4 |
| 2012/07/19 | 23,210 | 23,960 | 22,860 | 22,860 | +650 | +2.9% | 14 |
| 2012/07/18 | 23,750 | 23,750 | 22,200 | 22,210 | -1,590 | -6.7% | 72 |
| 2012/07/17 | 23,800 | 23,800 | 23,800 | 23,800 | +50 | +0.2% | 7 |
| 2012/07/13 | 23,210 | 23,750 | 23,000 | 23,750 | +650 | +2.8% | 50 |
| 2012/07/12 | 25,000 | 25,000 | 23,100 | 23,100 | -2,300 | -9.1% | 29 |
| 2012/07/11 | 25,510 | 26,000 | 25,400 | 25,400 | - | - | 8 |
| 2012/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 27,000 | 27,000 | 27,000 | 27,000 | -550 | -2% | 1 |
| 2012/07/05 | 27,500 | 27,560 | 27,500 | 27,550 | +450 | +1.7% | 3 |
| 2012/07/04 | 27,000 | 29,990 | 27,000 | 27,100 | +1,100 | +4.2% | 120 |
| 2012/07/03 | 26,000 | 26,000 | 25,990 | 26,000 | +500 | +2% | 5 |
| 2012/07/02 | 25,100 | 25,500 | 25,100 | 25,500 | +500 | +2% | 3 |
| 2012/06/29 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 10 |
| 2012/06/28 | 25,000 | 25,000 | 25,000 | 25,000 | - | - | 2 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 26,000 | 26,000 | 25,490 | 25,500 | -800 | -3% | 20 |
| 2012/06/25 | 26,100 | 26,300 | 25,600 | 26,300 | - | - | 11 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 26,000 | 26,000 | 25,500 | 25,600 | -400 | -1.5% | 11 |
| 2012/06/20 | 24,430 | 26,000 | 24,430 | 26,000 | +1,600 | +6.6% | 47 |
| 2012/06/19 | 23,410 | 24,400 | 23,400 | 24,400 | +900 | +3.8% | 11 |
| 2012/06/18 | 23,000 | 24,500 | 23,000 | 23,500 | +700 | +3.1% | 24 |
| 2012/06/15 | 23,200 | 23,200 | 22,800 | 22,800 | -390 | -1.7% | 17 |
3101～
3150
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＨＤ | 17,900円 | +208.4% | - | 0.00% | - | -44.09倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 創健社 | 237,500円 | +3.3% | +25.9% | 0.42% | 92.34倍 | 1.52倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| コ パ | 46,000円 | +16.9% | - | 0.00% | - | 1.31倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| 山 大 | 108,100円 | - | - | 2.78% | - | 0.36倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
市場注目の銘柄
チャート関連のコラム
