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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,235 | 1,243 | 1,235 | 1,239 | +1 | +0.1% | 9,100 |
| 2025/08/18 | 1,226 | 1,239 | 1,226 | 1,238 | +12 | +1% | 17,000 |
| 2025/08/15 | 1,244 | 1,244 | 1,226 | 1,226 | -18 | -1.4% | 19,700 |
| 2025/08/14 | 1,251 | 1,257 | 1,227 | 1,244 | -13 | -1% | 27,600 |
| 2025/08/13 | 1,258 | 1,272 | 1,251 | 1,257 | -6 | -0.5% | 22,100 |
| 2025/08/12 | 1,265 | 1,268 | 1,246 | 1,263 | +1 | +0.1% | 31,800 |
| 2025/08/08 | 1,266 | 1,269 | 1,253 | 1,262 | +5 | +0.4% | 28,100 |
| 2025/08/07 | 1,248 | 1,284 | 1,245 | 1,257 | +9 | +0.7% | 42,000 |
| 2025/08/06 | 1,248 | 1,250 | 1,242 | 1,248 | +9 | +0.7% | 16,000 |
| 2025/08/05 | 1,243 | 1,250 | 1,239 | 1,239 | +4 | +0.3% | 12,800 |
| 2025/08/04 | 1,208 | 1,241 | 1,208 | 1,235 | +8 | +0.7% | 18,300 |
| 2025/08/01 | 1,216 | 1,228 | 1,215 | 1,227 | +12 | +1% | 11,000 |
| 2025/07/31 | 1,196 | 1,216 | 1,196 | 1,215 | +17 | +1.4% | 13,500 |
| 2025/07/30 | 1,205 | 1,216 | 1,198 | 1,198 | -9 | -0.7% | 17,000 |
| 2025/07/29 | 1,203 | 1,212 | 1,201 | 1,207 | +2 | +0.2% | 10,300 |
| 2025/07/28 | 1,210 | 1,211 | 1,200 | 1,205 | -2 | -0.2% | 16,800 |
| 2025/07/25 | 1,234 | 1,235 | 1,156 | 1,207 | -21 | -1.7% | 67,400 |
| 2025/07/24 | 1,213 | 1,229 | 1,207 | 1,228 | +18 | +1.5% | 21,000 |
| 2025/07/23 | 1,200 | 1,212 | 1,197 | 1,210 | +17 | +1.4% | 28,700 |
| 2025/07/22 | 1,186 | 1,201 | 1,184 | 1,193 | +9 | +0.8% | 15,200 |
| 2025/07/18 | 1,198 | 1,198 | 1,183 | 1,184 | -14 | -1.2% | 13,300 |
| 2025/07/17 | 1,191 | 1,198 | 1,185 | 1,198 | +8 | +0.7% | 15,700 |
| 2025/07/16 | 1,206 | 1,210 | 1,190 | 1,190 | -17 | -1.4% | 12,200 |
| 2025/07/15 | 1,223 | 1,223 | 1,207 | 1,207 | -4 | -0.3% | 9,500 |
| 2025/07/14 | 1,213 | 1,222 | 1,208 | 1,211 | -1 | -0.1% | 16,000 |
| 2025/07/11 | 1,231 | 1,234 | 1,212 | 1,212 | -5 | -0.4% | 28,700 |
| 2025/07/10 | 1,245 | 1,245 | 1,201 | 1,217 | -17 | -1.4% | 120,500 |
| 2025/07/09 | 1,209 | 1,238 | 1,209 | 1,234 | +37 | +3.1% | 47,600 |
| 2025/07/08 | 1,171 | 1,197 | 1,167 | 1,197 | +31 | +2.7% | 46,400 |
| 2025/07/07 | 1,170 | 1,175 | 1,164 | 1,166 | -4 | -0.3% | 20,700 |
| 2025/07/04 | 1,183 | 1,187 | 1,170 | 1,170 | -12 | -1% | 13,200 |
| 2025/07/03 | 1,180 | 1,187 | 1,175 | 1,182 | -1 | -0.1% | 18,300 |
| 2025/07/02 | 1,175 | 1,192 | 1,175 | 1,183 | +5 | +0.4% | 13,800 |
| 2025/07/01 | 1,180 | 1,190 | 1,169 | 1,178 | -10 | -0.8% | 21,100 |
| 2025/06/30 | 1,188 | 1,198 | 1,188 | 1,188 | -2 | -0.2% | 12,100 |
| 2025/06/27 | 1,198 | 1,200 | 1,181 | 1,190 | +4 | +0.3% | 22,500 |
| 2025/06/26 | 1,182 | 1,193 | 1,182 | 1,186 | +4 | +0.3% | 10,300 |
| 2025/06/25 | 1,204 | 1,204 | 1,180 | 1,182 | -14 | -1.2% | 28,200 |
| 2025/06/24 | 1,188 | 1,201 | 1,177 | 1,196 | +19 | +1.6% | 29,500 |
| 2025/06/23 | 1,169 | 1,179 | 1,142 | 1,177 | +8 | +0.7% | 45,800 |
| 2025/06/20 | 1,179 | 1,179 | 1,168 | 1,169 | -10 | -0.8% | 16,700 |
| 2025/06/19 | 1,181 | 1,181 | 1,170 | 1,179 | -3 | -0.3% | 12,100 |
| 2025/06/18 | 1,198 | 1,198 | 1,181 | 1,182 | -11 | -0.9% | 16,500 |
| 2025/06/17 | 1,211 | 1,211 | 1,184 | 1,193 | -18 | -1.5% | 21,100 |
| 2025/06/16 | 1,218 | 1,218 | 1,205 | 1,211 | +6 | +0.5% | 13,700 |
| 2025/06/13 | 1,212 | 1,212 | 1,204 | 1,205 | -7 | -0.6% | 25,900 |
| 2025/06/12 | 1,214 | 1,222 | 1,205 | 1,212 | -11 | -0.9% | 18,200 |
| 2025/06/11 | 1,205 | 1,225 | 1,205 | 1,223 | +20 | +1.7% | 30,200 |
| 2025/06/10 | 1,205 | 1,214 | 1,203 | 1,203 | -2 | -0.2% | 21,800 |
| 2025/06/09 | 1,225 | 1,225 | 1,200 | 1,205 | -15 | -1.2% | 17,700 |
1～
50
件表示中 / 7019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 | 124,300円 | +3.0% | +2.6% | 4.42% | 6.77倍 | 0.53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 |
| 黒田Ｇ | 88,800円 | -0.3% | +10.0% | 6.87% | 9.42倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーホー | 359,000円 | +2.7% | +7.9% | 4.18% | 8.12倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 103,000円 | -7.3% | +73.0% | 1.21% | 41.68倍 | 0.59倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| エフティＧ | 121,700円 | -10.8% | -21.7% | 4.52% | 7.54倍 | 1.21倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
