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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,008 | 1,019 | 1,008 | 1,010 | ±0 | ±0% | 6,600 |
| 2025/02/17 | 1,017 | 1,023 | 1,009 | 1,010 | -11 | -1.1% | 7,800 |
| 2025/02/14 | 1,033 | 1,033 | 1,020 | 1,021 | -11 | -1.1% | 9,200 |
| 2025/02/13 | 1,022 | 1,037 | 1,021 | 1,032 | +16 | +1.6% | 13,000 |
| 2025/02/12 | 1,029 | 1,029 | 1,007 | 1,016 | -1 | -0.1% | 15,300 |
| 2025/02/10 | 1,029 | 1,037 | 1,017 | 1,017 | -15 | -1.5% | 10,700 |
| 2025/02/07 | 1,030 | 1,048 | 1,005 | 1,032 | +8 | +0.8% | 30,700 |
| 2025/02/06 | 1,000 | 1,030 | 1,000 | 1,024 | +24 | +2.4% | 11,900 |
| 2025/02/05 | 1,000 | 1,019 | 1,000 | 1,000 | +20 | +2% | 13,900 |
| 2025/02/04 | 993 | 1,004 | 980 | 980 | -3 | -0.3% | 21,500 |
| 2025/02/03 | 995 | 1,002 | 983 | 983 | -20 | -2% | 20,800 |
| 2025/01/31 | 1,000 | 1,003 | 989 | 1,003 | +10 | +1% | 10,000 |
| 2025/01/30 | 999 | 1,002 | 986 | 993 | -2 | -0.2% | 12,300 |
| 2025/01/29 | 1,007 | 1,007 | 992 | 995 | -4 | -0.4% | 6,000 |
| 2025/01/28 | 994 | 1,008 | 993 | 999 | +4 | +0.4% | 5,900 |
| 2025/01/27 | 1,003 | 1,003 | 991 | 995 | +7 | +0.7% | 8,900 |
| 2025/01/24 | 985 | 998 | 970 | 988 | +8 | +0.8% | 30,800 |
| 2025/01/23 | 983 | 990 | 975 | 980 | ±0 | ±0% | 20,700 |
| 2025/01/22 | 988 | 1,001 | 980 | 980 | +4 | +0.4% | 18,000 |
| 2025/01/21 | 991 | 991 | 974 | 976 | -11 | -1.1% | 12,500 |
| 2025/01/20 | 981 | 990 | 971 | 987 | +21 | +2.2% | 5,100 |
| 2025/01/17 | 976 | 977 | 966 | 966 | -11 | -1.1% | 19,200 |
| 2025/01/16 | 984 | 994 | 977 | 977 | -5 | -0.5% | 10,900 |
| 2025/01/15 | 982 | 996 | 982 | 982 | +1 | +0.1% | 8,800 |
| 2025/01/14 | 996 | 997 | 981 | 981 | -14 | -1.4% | 21,200 |
| 2025/01/10 | 999 | 1,001 | 995 | 995 | -1 | -0.1% | 7,500 |
| 2025/01/09 | 1,002 | 1,006 | 996 | 996 | -11 | -1.1% | 20,100 |
| 2025/01/08 | 1,020 | 1,020 | 1,007 | 1,007 | -13 | -1.3% | 9,000 |
| 2025/01/07 | 1,031 | 1,033 | 1,018 | 1,020 | -9 | -0.9% | 13,100 |
| 2025/01/06 | 1,069 | 1,069 | 1,026 | 1,029 | -10 | -1% | 20,700 |
| 2024/12/30 | 1,048 | 1,050 | 1,035 | 1,039 | -13 | -1.2% | 7,900 |
| 2024/12/27 | 1,042 | 1,060 | 1,038 | 1,052 | +12 | +1.2% | 13,700 |
| 2024/12/26 | 1,039 | 1,040 | 1,032 | 1,040 | +5 | +0.5% | 11,000 |
| 2024/12/25 | 1,038 | 1,038 | 1,024 | 1,035 | -9 | -0.9% | 25,800 |
| 2024/12/24 | 1,043 | 1,045 | 1,036 | 1,044 | +1 | +0.1% | 15,500 |
| 2024/12/23 | 1,031 | 1,047 | 1,028 | 1,043 | +12 | +1.2% | 11,200 |
| 2024/12/20 | 1,038 | 1,046 | 1,031 | 1,031 | ±0 | ±0% | 14,500 |
| 2024/12/19 | 1,032 | 1,039 | 1,028 | 1,031 | -5 | -0.5% | 16,900 |
| 2024/12/18 | 1,053 | 1,053 | 1,035 | 1,036 | -12 | -1.1% | 8,800 |
| 2024/12/17 | 1,043 | 1,050 | 1,038 | 1,048 | +11 | +1.1% | 6,700 |
| 2024/12/16 | 1,052 | 1,059 | 1,027 | 1,037 | -15 | -1.4% | 22,600 |
| 2024/12/13 | 1,061 | 1,066 | 1,052 | 1,052 | -31 | -2.9% | 16,700 |
| 2024/12/12 | 1,076 | 1,091 | 1,072 | 1,083 | +14 | +1.3% | 17,600 |
| 2024/12/11 | 1,071 | 1,093 | 1,065 | 1,069 | -19 | -1.7% | 24,400 |
| 2024/12/10 | 1,126 | 1,126 | 1,088 | 1,088 | +22 | +2.1% | 93,600 |
| 2024/12/09 | 1,068 | 1,072 | 1,064 | 1,066 | -1 | -0.1% | 19,400 |
| 2024/12/06 | 1,060 | 1,074 | 1,055 | 1,067 | +8 | +0.8% | 11,600 |
| 2024/12/05 | 1,046 | 1,075 | 1,046 | 1,059 | +17 | +1.6% | 20,700 |
| 2024/12/04 | 1,052 | 1,053 | 1,037 | 1,042 | -15 | -1.4% | 9,400 |
| 2024/12/03 | 1,048 | 1,066 | 1,048 | 1,057 | +9 | +0.9% | 13,200 |
51～
100
件表示中 / 6946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 | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82倍 | 0.44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 |
| カナデン | 143,300円 | +4.9% | +2.1% | 4.33% | 8.87倍 | 0.66倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐藤商 | 145,300円 | +4.0% | -4.7% | 5.02% | 5.49倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 萩原電気 | 306,500円 | +13.3% | -14.1% | 6.04% | 7.93倍 | 0.61倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
