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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,005 | 1,017 | 1,005 | 1,012 | +7 | +0.7% | 34,000 |
| 2017/12/20 | 998 | 1,008 | 998 | 1,005 | +8 | +0.8% | 14,500 |
| 2017/12/19 | 1,009 | 1,017 | 997 | 997 | -11 | -1.1% | 26,700 |
| 2017/12/18 | 974 | 1,016 | 974 | 1,008 | +28 | +2.9% | 44,200 |
| 2017/12/15 | 980 | 983 | 964 | 980 | -3 | -0.3% | 49,400 |
| 2017/12/14 | 982 | 989 | 978 | 983 | -3 | -0.3% | 41,500 |
| 2017/12/13 | 995 | 995 | 979 | 986 | -7 | -0.7% | 34,800 |
| 2017/12/12 | 993 | 997 | 989 | 993 | -2 | -0.2% | 24,900 |
| 2017/12/11 | 999 | 1,000 | 983 | 995 | -5 | -0.5% | 30,800 |
| 2017/12/08 | 1,005 | 1,014 | 995 | 1,000 | -8 | -0.8% | 68,000 |
| 2017/12/07 | 1,000 | 1,009 | 1,000 | 1,008 | +7 | +0.7% | 43,000 |
| 2017/12/06 | 1,004 | 1,009 | 997 | 1,001 | -6 | -0.6% | 29,900 |
| 2017/12/05 | 1,006 | 1,018 | 1,000 | 1,007 | +3 | +0.3% | 41,900 |
| 2017/12/04 | 1,000 | 1,010 | 1,000 | 1,004 | +2 | +0.2% | 33,900 |
| 2017/12/01 | 1,006 | 1,010 | 1,001 | 1,002 | -4 | -0.4% | 30,400 |
| 2017/11/30 | 1,010 | 1,010 | 1,001 | 1,006 | -2 | -0.2% | 32,100 |
| 2017/11/29 | 1,012 | 1,013 | 998 | 1,008 | -3 | -0.3% | 37,300 |
| 2017/11/28 | 1,005 | 1,019 | 1,005 | 1,011 | +1 | +0.1% | 29,900 |
| 2017/11/27 | 1,020 | 1,024 | 1,009 | 1,010 | -13 | -1.3% | 53,500 |
| 2017/11/24 | 1,009 | 1,029 | 1,003 | 1,023 | +20 | +2% | 80,700 |
| 2017/11/22 | 985 | 1,003 | 984 | 1,003 | +29 | +3% | 52,200 |
| 2017/11/21 | 954 | 980 | 950 | 974 | +20 | +2.1% | 35,000 |
| 2017/11/20 | 966 | 968 | 908 | 954 | -17 | -1.8% | 48,600 |
| 2017/11/17 | 985 | 985 | 966 | 971 | -1 | -0.1% | 43,900 |
| 2017/11/16 | 938 | 977 | 938 | 972 | +40 | +4.3% | 78,300 |
| 2017/11/15 | 924 | 945 | 915 | 932 | +9 | +1% | 78,100 |
| 2017/11/14 | 910 | 924 | 906 | 923 | +15 | +1.7% | 35,000 |
| 2017/11/13 | 910 | 915 | 905 | 908 | ±0 | ±0% | 61,200 |
| 2017/11/10 | 905 | 917 | 904 | 908 | ±0 | ±0% | 48,300 |
| 2017/11/09 | 906 | 910 | 893 | 908 | +10 | +1.1% | 59,400 |
| 2017/11/08 | 888 | 920 | 880 | 898 | ±0 | ±0% | 104,000 |
| 2017/11/07 | 886 | 899 | 886 | 898 | +8 | +0.9% | 23,900 |
| 2017/11/06 | 890 | 894 | 888 | 890 | -4 | -0.4% | 28,600 |
| 2017/11/02 | 893 | 900 | 885 | 894 | -4 | -0.4% | 18,200 |
| 2017/11/01 | 900 | 900 | 893 | 898 | +2 | +0.2% | 19,300 |
| 2017/10/31 | 884 | 898 | 884 | 896 | +6 | +0.7% | 16,900 |
| 2017/10/30 | 896 | 899 | 885 | 890 | -6 | -0.7% | 41,900 |
| 2017/10/27 | 893 | 900 | 882 | 896 | +7 | +0.8% | 32,000 |
| 2017/10/26 | 887 | 895 | 885 | 889 | -3 | -0.3% | 15,400 |
| 2017/10/25 | 900 | 900 | 892 | 892 | -8 | -0.9% | 28,400 |
| 2017/10/24 | 881 | 900 | 881 | 900 | +19 | +2.2% | 26,700 |
| 2017/10/23 | 875 | 886 | 869 | 881 | +5 | +0.6% | 38,400 |
| 2017/10/20 | 870 | 880 | 870 | 876 | +1 | +0.1% | 24,900 |
| 2017/10/19 | 885 | 886 | 872 | 875 | -15 | -1.7% | 25,000 |
| 2017/10/18 | 890 | 896 | 888 | 890 | -8 | -0.9% | 26,500 |
| 2017/10/17 | 900 | 901 | 891 | 898 | ±0 | ±0% | 29,400 |
| 2017/10/16 | 897 | 901 | 890 | 898 | +1 | +0.1% | 36,400 |
| 2017/10/13 | 885 | 901 | 883 | 897 | +6 | +0.7% | 47,600 |
| 2017/10/12 | 901 | 904 | 885 | 891 | -7 | -0.8% | 33,400 |
| 2017/10/11 | 898 | 908 | 896 | 898 | +8 | +0.9% | 50,900 |
1801～
1850
件表示中 / 6951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 | 120,800円 | +2.9% | -19.3% | 3.73% | 6.98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 |
| 小野建 | 153,000円 | +0.1% | -22.1% | 4.51% | 8.73倍 | 0.40倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| コンドーテック | 143,600円 | +6.0% | +1.6% | 3.20% | 11.14倍 | 1.05倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 172,100円 | +2.5% | +31.9% | 2.09% | 9.63倍 | 1.34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 |
| 東陽テク | 141,200円 | -5.8% | -28.9% | 4.89% | 17.37倍 | 1.09倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
