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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,019 | 1,028 | 1,001 | 1,001 | -17 | -1.7% | 28,500 |
| 2024/06/20 | 1,024 | 1,025 | 1,007 | 1,018 | -4 | -0.4% | 23,800 |
| 2024/06/19 | 1,017 | 1,022 | 1,010 | 1,022 | +8 | +0.8% | 18,200 |
| 2024/06/18 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 15,600 |
| 2024/06/17 | 1,008 | 1,008 | 995 | 1,003 | -7 | -0.7% | 17,000 |
| 2024/06/14 | 991 | 1,015 | 991 | 1,010 | +15 | +1.5% | 37,700 |
| 2024/06/13 | 1,009 | 1,009 | 991 | 995 | -7 | -0.7% | 27,400 |
| 2024/06/12 | 1,005 | 1,014 | 1,002 | 1,002 | -3 | -0.3% | 11,200 |
| 2024/06/11 | 1,017 | 1,023 | 1,005 | 1,005 | -12 | -1.2% | 13,400 |
| 2024/06/10 | 1,006 | 1,017 | 1,005 | 1,017 | +14 | +1.4% | 11,200 |
| 2024/06/07 | 1,005 | 1,009 | 996 | 1,003 | +2 | +0.2% | 20,200 |
| 2024/06/06 | 1,019 | 1,020 | 1,001 | 1,001 | -16 | -1.6% | 23,500 |
| 2024/06/05 | 1,035 | 1,036 | 1,014 | 1,017 | -25 | -2.4% | 14,700 |
| 2024/06/04 | 1,048 | 1,051 | 1,042 | 1,042 | -6 | -0.6% | 16,300 |
| 2024/06/03 | 1,047 | 1,052 | 1,044 | 1,048 | +3 | +0.3% | 10,400 |
| 2024/05/31 | 1,036 | 1,045 | 1,029 | 1,045 | +11 | +1.1% | 15,100 |
| 2024/05/30 | 1,021 | 1,034 | 1,017 | 1,034 | +13 | +1.3% | 39,300 |
| 2024/05/29 | 1,037 | 1,037 | 1,021 | 1,021 | -13 | -1.3% | 16,000 |
| 2024/05/28 | 1,037 | 1,045 | 1,034 | 1,034 | -1 | -0.1% | 4,900 |
| 2024/05/27 | 1,040 | 1,046 | 1,035 | 1,035 | -6 | -0.6% | 7,800 |
| 2024/05/24 | 1,050 | 1,051 | 1,035 | 1,041 | +1 | +0.1% | 27,700 |
| 2024/05/23 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3% | 10,500 |
| 2024/05/22 | 1,049 | 1,056 | 1,034 | 1,037 | -21 | -2% | 32,300 |
| 2024/05/21 | 1,058 | 1,070 | 1,058 | 1,058 | +3 | +0.3% | 17,600 |
| 2024/05/20 | 1,045 | 1,064 | 1,045 | 1,055 | +18 | +1.7% | 19,400 |
| 2024/05/17 | 1,037 | 1,048 | 1,036 | 1,037 | +8 | +0.8% | 12,500 |
| 2024/05/16 | 1,036 | 1,036 | 1,026 | 1,029 | -7 | -0.7% | 11,600 |
| 2024/05/15 | 1,036 | 1,044 | 1,027 | 1,036 | +11 | +1.1% | 19,100 |
| 2024/05/14 | 1,050 | 1,051 | 1,025 | 1,025 | -18 | -1.7% | 24,400 |
| 2024/05/13 | 1,041 | 1,057 | 1,041 | 1,043 | -10 | -0.9% | 13,800 |
| 2024/05/10 | 1,056 | 1,073 | 1,053 | 1,053 | -26 | -2.4% | 12,300 |
| 2024/05/09 | 1,076 | 1,080 | 1,070 | 1,079 | +7 | +0.7% | 10,100 |
| 2024/05/08 | 1,056 | 1,075 | 1,056 | 1,072 | +16 | +1.5% | 15,000 |
| 2024/05/07 | 1,043 | 1,060 | 1,038 | 1,056 | +8 | +0.8% | 14,200 |
| 2024/05/02 | 1,052 | 1,053 | 1,046 | 1,048 | -4 | -0.4% | 5,500 |
| 2024/05/01 | 1,074 | 1,074 | 1,048 | 1,052 | -18 | -1.7% | 7,000 |
| 2024/04/30 | 1,050 | 1,074 | 1,050 | 1,070 | +16 | +1.5% | 12,300 |
| 2024/04/26 | 1,060 | 1,060 | 1,044 | 1,054 | -9 | -0.8% | 25,900 |
| 2024/04/25 | 1,090 | 1,090 | 1,057 | 1,063 | -3 | -0.3% | 32,700 |
| 2024/04/24 | 1,047 | 1,072 | 1,047 | 1,066 | +30 | +2.9% | 24,300 |
| 2024/04/23 | 1,035 | 1,040 | 1,031 | 1,036 | +2 | +0.2% | 5,800 |
| 2024/04/22 | 1,029 | 1,040 | 1,029 | 1,034 | +6 | +0.6% | 15,900 |
| 2024/04/19 | 1,032 | 1,037 | 1,018 | 1,028 | -18 | -1.7% | 27,200 |
| 2024/04/18 | 1,045 | 1,057 | 1,045 | 1,046 | -1 | -0.1% | 11,000 |
| 2024/04/17 | 1,068 | 1,068 | 1,043 | 1,047 | -13 | -1.2% | 24,500 |
| 2024/04/16 | 1,073 | 1,081 | 1,056 | 1,060 | -23 | -2.1% | 27,100 |
| 2024/04/15 | 1,071 | 1,090 | 1,071 | 1,083 | -4 | -0.4% | 13,000 |
| 2024/04/12 | 1,100 | 1,106 | 1,085 | 1,087 | -16 | -1.5% | 21,100 |
| 2024/04/11 | 1,098 | 1,108 | 1,091 | 1,103 | -5 | -0.5% | 14,100 |
| 2024/04/10 | 1,103 | 1,119 | 1,103 | 1,108 | -2 | -0.2% | 19,900 |
251～
300
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 | 118,700円 | +3.0% | +2.6% | 4.63% | 6.46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 | 365,000円 | +5.3% | +6.5% | 2.74% | 11.03倍 | 1.32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 | 136,600円 | +4.6% | +5.7% | 2.27% | 16.18倍 | 2.04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 | 166,100円 | +2.9% | +6.1% | 2.41% | 8.84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 | 95,100円 | -7.3% | +73.0% | 1.31% | 38.75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
