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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 972 | 980 | 965 | 980 | +14 | +1.4% | 12,300 |
| 2024/09/17 | 978 | 978 | 950 | 966 | +6 | +0.6% | 20,500 |
| 2024/09/13 | 970 | 970 | 955 | 960 | +5 | +0.5% | 20,700 |
| 2024/09/12 | 974 | 986 | 951 | 955 | +11 | +1.2% | 33,600 |
| 2024/09/11 | 975 | 975 | 941 | 944 | -29 | -3% | 28,600 |
| 2024/09/10 | 975 | 981 | 973 | 973 | -2 | -0.2% | 4,300 |
| 2024/09/09 | 968 | 981 | 965 | 975 | -8 | -0.8% | 12,800 |
| 2024/09/06 | 1,001 | 1,001 | 983 | 983 | -10 | -1% | 14,900 |
| 2024/09/05 | 992 | 1,010 | 990 | 993 | -3 | -0.3% | 13,700 |
| 2024/09/04 | 1,008 | 1,015 | 994 | 996 | -22 | -2.2% | 25,300 |
| 2024/09/03 | 1,023 | 1,025 | 1,016 | 1,018 | -5 | -0.5% | 9,200 |
| 2024/09/02 | 1,030 | 1,030 | 1,013 | 1,023 | +4 | +0.4% | 10,000 |
| 2024/08/30 | 1,018 | 1,024 | 1,011 | 1,019 | -4 | -0.4% | 11,200 |
| 2024/08/29 | 1,026 | 1,026 | 1,011 | 1,023 | -3 | -0.3% | 9,400 |
| 2024/08/28 | 1,032 | 1,032 | 1,017 | 1,026 | -6 | -0.6% | 12,500 |
| 2024/08/27 | 1,032 | 1,049 | 1,025 | 1,032 | -2 | -0.2% | 13,000 |
| 2024/08/26 | 1,047 | 1,047 | 1,031 | 1,034 | -8 | -0.8% | 20,300 |
| 2024/08/23 | 1,050 | 1,052 | 1,038 | 1,042 | +3 | +0.3% | 32,100 |
| 2024/08/22 | 1,041 | 1,041 | 1,025 | 1,039 | +5 | +0.5% | 11,900 |
| 2024/08/21 | 1,017 | 1,040 | 1,016 | 1,034 | +12 | +1.2% | 11,700 |
| 2024/08/20 | 1,019 | 1,034 | 1,013 | 1,022 | +9 | +0.9% | 14,000 |
| 2024/08/19 | 1,025 | 1,034 | 1,011 | 1,013 | ±0 | ±0% | 12,800 |
| 2024/08/16 | 1,004 | 1,013 | 1,003 | 1,013 | +13 | +1.3% | 8,100 |
| 2024/08/15 | 1,005 | 1,011 | 994 | 1,000 | -4 | -0.4% | 15,700 |
| 2024/08/14 | 1,001 | 1,008 | 992 | 1,004 | +3 | +0.3% | 14,800 |
| 2024/08/13 | 1,006 | 1,006 | 986 | 1,001 | +10 | +1% | 17,300 |
| 2024/08/09 | 999 | 1,028 | 982 | 991 | +12 | +1.2% | 37,800 |
| 2024/08/08 | 975 | 996 | 960 | 979 | -11 | -1.1% | 38,300 |
| 2024/08/07 | 980 | 1,019 | 951 | 990 | +6 | +0.6% | 25,400 |
| 2024/08/06 | 994 | 1,018 | 971 | 984 | +57 | +6.1% | 42,900 |
| 2024/08/05 | 1,000 | 1,000 | 913 | 927 | -93 | -9.1% | 64,600 |
| 2024/08/02 | 1,062 | 1,062 | 1,020 | 1,020 | -59 | -5.5% | 35,200 |
| 2024/08/01 | 1,109 | 1,109 | 1,074 | 1,079 | -30 | -2.7% | 27,800 |
| 2024/07/31 | 1,067 | 1,109 | 1,060 | 1,109 | +37 | +3.5% | 26,100 |
| 2024/07/30 | 1,076 | 1,078 | 1,068 | 1,072 | -19 | -1.7% | 25,500 |
| 2024/07/29 | 1,079 | 1,093 | 1,075 | 1,091 | +21 | +2% | 23,200 |
| 2024/07/26 | 1,069 | 1,079 | 1,068 | 1,070 | +2 | +0.2% | 15,700 |
| 2024/07/25 | 1,070 | 1,076 | 1,060 | 1,068 | -8 | -0.7% | 37,400 |
| 2024/07/24 | 1,090 | 1,098 | 1,074 | 1,076 | -15 | -1.4% | 19,500 |
| 2024/07/23 | 1,100 | 1,106 | 1,084 | 1,091 | +6 | +0.6% | 14,800 |
| 2024/07/22 | 1,102 | 1,112 | 1,082 | 1,085 | -15 | -1.4% | 30,900 |
| 2024/07/19 | 1,088 | 1,103 | 1,085 | 1,100 | +12 | +1.1% | 25,300 |
| 2024/07/18 | 1,090 | 1,101 | 1,085 | 1,088 | -10 | -0.9% | 11,900 |
| 2024/07/17 | 1,098 | 1,115 | 1,098 | 1,098 | +3 | +0.3% | 17,400 |
| 2024/07/16 | 1,093 | 1,099 | 1,087 | 1,095 | +7 | +0.6% | 18,500 |
| 2024/07/12 | 1,082 | 1,098 | 1,080 | 1,088 | +9 | +0.8% | 33,100 |
| 2024/07/11 | 1,077 | 1,090 | 1,072 | 1,079 | +20 | +1.9% | 38,300 |
| 2024/07/10 | 1,080 | 1,083 | 1,052 | 1,059 | -18 | -1.7% | 112,800 |
| 2024/07/09 | 1,043 | 1,078 | 1,043 | 1,077 | +40 | +3.9% | 66,900 |
| 2024/07/08 | 1,037 | 1,042 | 1,030 | 1,037 | +2 | +0.2% | 23,900 |
151～
200
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
