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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/06 | 1,202 | 1,230 | 1,202 | 1,220 | +19 | +1.6% | 32,100 |
| 2025/06/05 | 1,200 | 1,213 | 1,200 | 1,201 | -7 | -0.6% | 23,600 |
| 2025/06/04 | 1,203 | 1,210 | 1,201 | 1,208 | +3 | +0.2% | 30,400 |
| 2025/06/03 | 1,212 | 1,217 | 1,203 | 1,205 | ±0 | ±0% | 24,700 |
| 2025/06/02 | 1,203 | 1,212 | 1,199 | 1,205 | -2 | -0.2% | 26,500 |
| 2025/05/30 | 1,189 | 1,222 | 1,189 | 1,207 | +1 | +0.1% | 36,600 |
| 2025/05/29 | 1,200 | 1,212 | 1,199 | 1,206 | +7 | +0.6% | 33,500 |
| 2025/05/28 | 1,190 | 1,210 | 1,190 | 1,199 | +4 | +0.3% | 27,400 |
| 2025/05/27 | 1,195 | 1,212 | 1,192 | 1,195 | -9 | -0.7% | 18,800 |
| 2025/05/26 | 1,188 | 1,208 | 1,188 | 1,204 | +16 | +1.3% | 16,100 |
| 2025/05/23 | 1,173 | 1,195 | 1,173 | 1,188 | +12 | +1% | 38,900 |
| 2025/05/22 | 1,170 | 1,185 | 1,160 | 1,176 | -8 | -0.7% | 24,600 |
| 2025/05/21 | 1,171 | 1,199 | 1,170 | 1,184 | +21 | +1.8% | 32,400 |
| 2025/05/20 | 1,165 | 1,182 | 1,158 | 1,163 | -6 | -0.5% | 30,000 |
| 2025/05/19 | 1,154 | 1,169 | 1,149 | 1,169 | +15 | +1.3% | 36,000 |
| 2025/05/16 | 1,143 | 1,165 | 1,130 | 1,154 | +14 | +1.2% | 33,800 |
| 2025/05/15 | 1,169 | 1,175 | 1,136 | 1,140 | -27 | -2.3% | 50,000 |
| 2025/05/14 | 1,183 | 1,188 | 1,156 | 1,167 | -41 | -3.4% | 53,000 |
| 2025/05/13 | 1,066 | 1,215 | 1,045 | 1,208 | +148 | +14% | 165,500 |
| 2025/05/12 | 1,055 | 1,061 | 1,047 | 1,060 | +13 | +1.2% | 17,200 |
| 2025/05/09 | 1,038 | 1,056 | 1,031 | 1,047 | +22 | +2.1% | 30,500 |
| 2025/05/08 | 1,018 | 1,036 | 1,007 | 1,025 | +4 | +0.4% | 10,100 |
| 2025/05/07 | 1,006 | 1,050 | 999 | 1,021 | +14 | +1.4% | 60,000 |
| 2025/05/02 | 1,009 | 1,039 | 1,002 | 1,007 | -7 | -0.7% | 31,600 |
| 2025/05/01 | 1,011 | 1,014 | 1,007 | 1,014 | -4 | -0.4% | 9,500 |
| 2025/04/30 | 1,021 | 1,021 | 1,002 | 1,018 | -6 | -0.6% | 12,600 |
| 2025/04/28 | 1,027 | 1,031 | 1,011 | 1,024 | +5 | +0.5% | 20,300 |
| 2025/04/25 | 1,023 | 1,023 | 1,011 | 1,019 | ±0 | ±0% | 19,300 |
| 2025/04/24 | 1,029 | 1,029 | 1,006 | 1,019 | -13 | -1.3% | 22,300 |
| 2025/04/23 | 1,026 | 1,035 | 1,021 | 1,032 | +18 | +1.8% | 17,600 |
| 2025/04/22 | 1,001 | 1,021 | 1,001 | 1,014 | +9 | +0.9% | 21,100 |
| 2025/04/21 | 1,014 | 1,030 | 1,005 | 1,005 | -18 | -1.8% | 18,500 |
| 2025/04/18 | 1,003 | 1,023 | 1,002 | 1,023 | +32 | +3.2% | 17,900 |
1～
50
件表示中 / 6986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 | 117,800円 | +3.0% | +2.6% | 4.67% | 6.41倍 | 0.51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 |
| ラクトＪＰＮ | 370,500円 | +5.3% | +6.5% | 2.70% | 11.20倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| フォーバル | 133,600円 | +4.6% | +5.7% | 2.32% | 15.82倍 | 2.00倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 八洲電機 | 166,000円 | +2.9% | +6.1% | 2.41% | 8.83倍 | 1.16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 |
| 新光商 | 94,800円 | -7.3% | +73.0% | 1.32% | 38.63倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
