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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,034 | 1,037 | 996 | 1,013 | -22 | -2.1% | 26,700 |
| 2024/02/07 | 1,025 | 1,038 | 1,025 | 1,035 | +9 | +0.9% | 13,900 |
| 2024/02/06 | 1,035 | 1,038 | 1,026 | 1,026 | -10 | -1% | 12,600 |
| 2024/02/05 | 1,033 | 1,036 | 1,023 | 1,036 | -3 | -0.3% | 16,400 |
| 2024/02/02 | 1,050 | 1,050 | 1,032 | 1,039 | -19 | -1.8% | 13,900 |
| 2024/02/01 | 1,059 | 1,080 | 1,056 | 1,058 | -12 | -1.1% | 33,000 |
| 2024/01/31 | 1,056 | 1,071 | 1,054 | 1,070 | +15 | +1.4% | 12,200 |
| 2024/01/30 | 1,072 | 1,074 | 1,055 | 1,055 | -27 | -2.5% | 11,500 |
| 2024/01/29 | 1,065 | 1,083 | 1,065 | 1,082 | +21 | +2% | 13,400 |
| 2024/01/26 | 1,063 | 1,072 | 1,060 | 1,061 | -4 | -0.4% | 26,900 |
| 2024/01/25 | 1,068 | 1,068 | 1,057 | 1,065 | +4 | +0.4% | 26,000 |
| 2024/01/24 | 1,054 | 1,062 | 1,052 | 1,061 | +9 | +0.9% | 19,000 |
| 2024/01/23 | 1,061 | 1,065 | 1,051 | 1,052 | -4 | -0.4% | 12,700 |
| 2024/01/22 | 1,057 | 1,070 | 1,052 | 1,056 | +4 | +0.4% | 15,600 |
| 2024/01/19 | 1,049 | 1,054 | 1,042 | 1,052 | +4 | +0.4% | 25,800 |
| 2024/01/18 | 1,054 | 1,060 | 1,048 | 1,048 | -5 | -0.5% | 12,400 |
| 2024/01/17 | 1,053 | 1,072 | 1,053 | 1,053 | ±0 | ±0% | 24,200 |
| 2024/01/16 | 1,070 | 1,070 | 1,052 | 1,053 | -18 | -1.7% | 24,000 |
| 2024/01/15 | 1,060 | 1,077 | 1,060 | 1,071 | +12 | +1.1% | 13,300 |
| 2024/01/12 | 1,083 | 1,087 | 1,054 | 1,059 | -21 | -1.9% | 18,700 |
| 2024/01/11 | 1,075 | 1,094 | 1,075 | 1,080 | +4 | +0.4% | 54,000 |
| 2024/01/10 | 1,080 | 1,084 | 1,072 | 1,076 | -8 | -0.7% | 30,200 |
| 2024/01/09 | 1,074 | 1,085 | 1,064 | 1,084 | +10 | +0.9% | 42,700 |
| 2024/01/05 | 1,062 | 1,075 | 1,060 | 1,074 | +14 | +1.3% | 28,100 |
| 2024/01/04 | 1,044 | 1,060 | 1,031 | 1,060 | +23 | +2.2% | 28,600 |
| 2023/12/29 | 1,038 | 1,045 | 1,030 | 1,037 | -5 | -0.5% | 20,600 |
| 2023/12/28 | 1,029 | 1,042 | 1,026 | 1,042 | +11 | +1.1% | 20,700 |
| 2023/12/27 | 1,020 | 1,032 | 1,019 | 1,031 | +16 | +1.6% | 33,700 |
| 2023/12/26 | 1,027 | 1,030 | 1,013 | 1,015 | -7 | -0.7% | 23,300 |
| 2023/12/25 | 1,053 | 1,053 | 1,010 | 1,022 | -8 | -0.8% | 68,400 |
| 2023/12/22 | 1,011 | 1,031 | 1,011 | 1,030 | +19 | +1.9% | 71,900 |
| 2023/12/21 | 1,009 | 1,018 | 1,007 | 1,011 | -1 | -0.1% | 31,300 |
| 2023/12/20 | 1,007 | 1,017 | 1,007 | 1,012 | +5 | +0.5% | 33,200 |
| 2023/12/19 | 1,005 | 1,007 | 993 | 1,007 | +3 | +0.3% | 37,600 |
| 2023/12/18 | 990 | 1,005 | 978 | 1,004 | -2 | -0.2% | 49,500 |
| 2023/12/15 | 982 | 1,006 | 982 | 1,006 | +21 | +2.1% | 55,700 |
| 2023/12/14 | 986 | 998 | 981 | 985 | -6 | -0.6% | 36,700 |
| 2023/12/13 | 990 | 996 | 983 | 991 | ±0 | ±0% | 23,800 |
| 2023/12/12 | 979 | 998 | 975 | 991 | +12 | +1.2% | 51,500 |
| 2023/12/11 | 953 | 979 | 952 | 979 | +24 | +2.5% | 42,100 |
| 2023/12/08 | 967 | 967 | 951 | 955 | -15 | -1.5% | 102,000 |
| 2023/12/07 | 965 | 973 | 964 | 970 | +1 | +0.1% | 45,400 |
| 2023/12/06 | 947 | 970 | 945 | 969 | +22 | +2.3% | 55,100 |
| 2023/12/05 | 947 | 958 | 945 | 947 | -3 | -0.3% | 29,900 |
| 2023/12/04 | 953 | 954 | 947 | 950 | -2 | -0.2% | 19,000 |
| 2023/12/01 | 965 | 968 | 948 | 952 | -15 | -1.6% | 29,000 |
| 2023/11/30 | 956 | 967 | 956 | 967 | +11 | +1.2% | 28,100 |
| 2023/11/29 | 960 | 965 | 952 | 956 | -5 | -0.5% | 22,200 |
| 2023/11/28 | 960 | 963 | 953 | 961 | +4 | +0.4% | 41,500 |
| 2023/11/27 | 965 | 970 | 957 | 957 | -9 | -0.9% | 18,700 |
301～
350
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
