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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 1,033 | 1,055 | 1,031 | 1,048 | +14 | +1.4% | 9,800 |
| 2024/11/29 | 1,039 | 1,045 | 1,034 | 1,034 | -5 | -0.5% | 6,200 |
| 2024/11/28 | 1,041 | 1,054 | 1,036 | 1,039 | -9 | -0.9% | 5,300 |
| 2024/11/27 | 1,053 | 1,053 | 1,035 | 1,048 | -5 | -0.5% | 14,400 |
| 2024/11/26 | 1,056 | 1,069 | 1,051 | 1,053 | -3 | -0.3% | 16,600 |
| 2024/11/25 | 1,058 | 1,067 | 1,048 | 1,056 | +12 | +1.1% | 38,400 |
| 2024/11/22 | 1,034 | 1,045 | 1,031 | 1,044 | +14 | +1.4% | 19,300 |
| 2024/11/21 | 1,027 | 1,034 | 1,026 | 1,030 | +12 | +1.2% | 8,800 |
| 2024/11/20 | 1,024 | 1,038 | 1,018 | 1,018 | -7 | -0.7% | 20,100 |
| 2024/11/19 | 1,010 | 1,033 | 1,010 | 1,025 | +30 | +3% | 24,800 |
| 2024/11/18 | 990 | 1,000 | 982 | 995 | +15 | +1.5% | 10,000 |
| 2024/11/15 | 1,001 | 1,001 | 980 | 980 | -10 | -1% | 10,400 |
| 2024/11/14 | 1,000 | 1,000 | 990 | 990 | -1 | -0.1% | 4,900 |
| 2024/11/13 | 998 | 1,013 | 991 | 991 | -6 | -0.6% | 10,500 |
| 2024/11/12 | 1,017 | 1,028 | 997 | 997 | -20 | -2% | 12,000 |
| 2024/11/11 | 1,020 | 1,020 | 1,001 | 1,017 | -4 | -0.4% | 10,000 |
| 2024/11/08 | 1,044 | 1,044 | 1,021 | 1,021 | -12 | -1.2% | 6,500 |
| 2024/11/07 | 1,015 | 1,033 | 1,006 | 1,033 | +15 | +1.5% | 10,000 |
| 2024/11/06 | 1,008 | 1,025 | 1,001 | 1,018 | +18 | +1.8% | 12,200 |
| 2024/11/05 | 1,014 | 1,014 | 1,000 | 1,000 | -14 | -1.4% | 9,000 |
| 2024/11/01 | 1,032 | 1,032 | 1,007 | 1,014 | -18 | -1.7% | 8,800 |
| 2024/10/31 | 1,007 | 1,041 | 1,006 | 1,032 | +32 | +3.2% | 25,900 |
| 2024/10/30 | 1,035 | 1,044 | 1,000 | 1,000 | -40 | -3.8% | 83,600 |
| 2024/10/29 | 1,043 | 1,043 | 1,032 | 1,040 | -5 | -0.5% | 5,900 |
| 2024/10/28 | 1,034 | 1,048 | 1,025 | 1,045 | +17 | +1.7% | 7,100 |
| 2024/10/25 | 1,060 | 1,060 | 1,023 | 1,028 | -25 | -2.4% | 23,300 |
| 2024/10/24 | 1,050 | 1,063 | 1,038 | 1,053 | +4 | +0.4% | 21,600 |
151～
200
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
