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 |
|---|---|---|---|---|---|---|---|
| 2010/11/09 | 345 | 355 | 344 | 350 | +12 | +3.6% | 41,300 |
| 2010/11/08 | 344 | 345 | 337 | 338 | -6 | -1.7% | 14,700 |
| 2010/11/05 | 345 | 352 | 339 | 344 | +7 | +2.1% | 13,300 |
| 2010/11/04 | 326 | 342 | 326 | 337 | +16 | +5% | 10,700 |
| 2010/11/02 | 329 | 329 | 321 | 321 | -8 | -2.4% | 7,700 |
| 2010/11/01 | 330 | 330 | 323 | 329 | +7 | +2.2% | 18,700 |
| 2010/10/29 | 322 | 328 | 321 | 322 | -3 | -0.9% | 11,300 |
| 2010/10/28 | 326 | 327 | 322 | 325 | -2 | -0.6% | 27,400 |
| 2010/10/27 | 335 | 335 | 327 | 327 | -7 | -2.1% | 12,700 |
| 2010/10/26 | 339 | 341 | 333 | 334 | -1 | -0.3% | 11,200 |
| 2010/10/25 | 343 | 343 | 333 | 335 | -11 | -3.2% | 28,200 |
| 2010/10/22 | 346 | 348 | 341 | 346 | +1 | +0.3% | 13,300 |
| 2010/10/21 | 349 | 349 | 335 | 345 | ±0 | ±0% | 13,200 |
| 2010/10/20 | 345 | 345 | 337 | 345 | -1 | -0.3% | 13,300 |
| 2010/10/19 | 351 | 352 | 345 | 346 | -6 | -1.7% | 8,300 |
| 2010/10/18 | 340 | 353 | 338 | 352 | +10 | +2.9% | 7,400 |
| 2010/10/15 | 350 | 350 | 337 | 342 | -3 | -0.9% | 8,000 |
| 2010/10/14 | 350 | 353 | 345 | 345 | -2 | -0.6% | 10,900 |
| 2010/10/13 | 349 | 359 | 346 | 347 | +1 | +0.3% | 13,300 |
| 2010/10/12 | 365 | 365 | 346 | 346 | -16 | -4.4% | 10,600 |
| 2010/10/08 | 368 | 375 | 361 | 362 | +1 | +0.3% | 18,400 |
| 2010/10/07 | 356 | 363 | 353 | 361 | +7 | +2% | 8,900 |
| 2010/10/06 | 352 | 358 | 352 | 354 | +2 | +0.6% | 8,900 |
| 2010/10/05 | 346 | 355 | 345 | 352 | +1 | +0.3% | 12,600 |
| 2010/10/04 | 356 | 358 | 351 | 351 | -5 | -1.4% | 5,000 |
| 2010/10/01 | 367 | 367 | 351 | 356 | -14 | -3.8% | 9,700 |
| 2010/09/30 | 376 | 376 | 366 | 370 | -4 | -1.1% | 8,700 |
| 2010/09/29 | 364 | 375 | 362 | 374 | +9 | +2.5% | 16,000 |
| 2010/09/28 | 358 | 372 | 358 | 365 | ±0 | ±0% | 7,100 |
| 2010/09/27 | 359 | 365 | 355 | 365 | +3 | +0.8% | 12,700 |
| 2010/09/24 | 369 | 369 | 358 | 362 | -8 | -2.2% | 26,900 |
| 2010/09/22 | 363 | 374 | 360 | 370 | +9 | +2.5% | 18,400 |
| 2010/09/21 | 360 | 367 | 357 | 361 | +2 | +0.6% | 12,300 |
| 2010/09/17 | 353 | 361 | 353 | 359 | +6 | +1.7% | 7,600 |
| 2010/09/16 | 357 | 363 | 353 | 353 | -5 | -1.4% | 13,700 |
| 2010/09/15 | 358 | 364 | 358 | 358 | ±0 | ±0% | 9,800 |
| 2010/09/14 | 351 | 358 | 349 | 358 | +5 | +1.4% | 8,900 |
| 2010/09/13 | 362 | 362 | 349 | 353 | -6 | -1.7% | 10,200 |
| 2010/09/10 | 366 | 368 | 359 | 359 | ±0 | ±0% | 30,700 |
| 2010/09/09 | 353 | 367 | 353 | 359 | +6 | +1.7% | 33,200 |
| 2010/09/08 | 351 | 377 | 343 | 353 | -6 | -1.7% | 37,200 |
| 2010/09/07 | 363 | 366 | 340 | 359 | -4 | -1.1% | 34,100 |
| 2010/09/06 | 351 | 365 | 351 | 363 | +12 | +3.4% | 32,300 |
| 2010/09/03 | 351 | 354 | 347 | 351 | +5 | +1.4% | 13,200 |
| 2010/09/02 | 340 | 350 | 340 | 346 | +9 | +2.7% | 24,700 |
| 2010/09/01 | 336 | 352 | 335 | 337 | +1 | +0.3% | 32,700 |
| 2010/08/31 | 332 | 339 | 329 | 336 | -5 | -1.5% | 14,400 |
| 2010/08/30 | 337 | 342 | 334 | 341 | +6 | +1.8% | 12,800 |
| 2010/08/27 | 332 | 342 | 328 | 335 | +3 | +0.9% | 27,700 |
| 2010/08/26 | 323 | 332 | 323 | 332 | +5 | +1.5% | 18,000 |
3551～
3600
件表示中 / 6954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 | 115,400円 | +3.0% | +2.6% | 4.77% | 6.28倍 | 0.49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 |
| 三信電 | 220,400円 | +4.2% | -14.9% | 6.35% | 7.39倍 | 0.67倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 新光商 | 94,300円 | -13.8% | +21.1% | 1.01% | 50.97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 |
| 小野建 | 142,000円 | +1.4% | -13.1% | 4.86% | 8.92倍 | 0.37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 |
| トーホー | 318,500円 | +2.7% | +7.9% | 4.71% | 7.29倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
