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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 328 | 328 | 318 | 327 | ±0 | ±0% | 27,300 |
| 2010/08/24 | 319 | 327 | 319 | 327 | +8 | +2.5% | 11,800 |
| 2010/08/23 | 315 | 323 | 314 | 319 | ±0 | ±0% | 15,100 |
| 2010/08/20 | 320 | 320 | 318 | 319 | -6 | -1.8% | 12,600 |
| 2010/08/19 | 316 | 328 | 316 | 325 | +8 | +2.5% | 26,800 |
| 2010/08/18 | 307 | 318 | 307 | 317 | +13 | +4.3% | 14,100 |
| 2010/08/17 | 295 | 305 | 295 | 304 | +9 | +3.1% | 6,700 |
| 2010/08/16 | 293 | 298 | 293 | 295 | +4 | +1.4% | 3,500 |
| 2010/08/13 | 295 | 295 | 291 | 291 | -6 | -2% | 6,700 |
| 2010/08/12 | 303 | 304 | 295 | 297 | -6 | -2% | 6,500 |
| 2010/08/11 | 313 | 314 | 302 | 303 | -10 | -3.2% | 9,600 |
| 2010/08/10 | 314 | 317 | 311 | 313 | -1 | -0.3% | 11,700 |
| 2010/08/09 | 324 | 325 | 312 | 314 | -2 | -0.6% | 9,500 |
| 2010/08/06 | 298 | 319 | 298 | 316 | +16 | +5.3% | 11,300 |
| 2010/08/05 | 300 | 302 | 299 | 300 | +1 | +0.3% | 4,500 |
| 2010/08/04 | 301 | 301 | 299 | 299 | -5 | -1.6% | 7,400 |
| 2010/08/03 | 302 | 304 | 301 | 304 | +2 | +0.7% | 5,800 |
| 2010/08/02 | 305 | 315 | 302 | 302 | -2 | -0.7% | 3,700 |
| 2010/07/30 | 309 | 311 | 304 | 304 | -7 | -2.3% | 7,900 |
| 2010/07/29 | 314 | 317 | 311 | 311 | -5 | -1.6% | 4,100 |
| 2010/07/28 | 319 | 319 | 315 | 316 | -4 | -1.3% | 6,000 |
| 2010/07/27 | 311 | 320 | 311 | 320 | +7 | +2.2% | 5,100 |
| 2010/07/26 | 321 | 322 | 313 | 313 | -8 | -2.5% | 10,700 |
| 2010/07/23 | 321 | 321 | 314 | 321 | +7 | +2.2% | 23,200 |
| 2010/07/22 | 313 | 316 | 311 | 314 | +3 | +1% | 11,700 |
| 2010/07/21 | 311 | 314 | 311 | 311 | -1 | -0.3% | 6,000 |
| 2010/07/20 | 312 | 319 | 311 | 312 | -5 | -1.6% | 6,500 |
| 2010/07/16 | 312 | 318 | 312 | 317 | +3 | +1% | 5,800 |
| 2010/07/15 | 318 | 318 | 311 | 314 | -6 | -1.9% | 11,000 |
| 2010/07/14 | 325 | 325 | 319 | 320 | +2 | +0.6% | 4,000 |
| 2010/07/13 | 325 | 325 | 318 | 318 | -7 | -2.2% | 8,800 |
| 2010/07/12 | 326 | 330 | 325 | 325 | -3 | -0.9% | 3,700 |
| 2010/07/09 | 345 | 345 | 323 | 328 | -1 | -0.3% | 58,900 |
| 2010/07/08 | 320 | 332 | 320 | 329 | +14 | +4.4% | 21,300 |
| 2010/07/07 | 312 | 315 | 312 | 315 | -1 | -0.3% | 10,100 |
| 2010/07/06 | 309 | 317 | 308 | 316 | +7 | +2.3% | 5,800 |
| 2010/07/05 | 300 | 312 | 300 | 309 | +7 | +2.3% | 4,000 |
| 2010/07/02 | 311 | 311 | 301 | 302 | +3 | +1% | 6,200 |
| 2010/07/01 | 292 | 299 | 290 | 299 | -1 | -0.3% | 5,900 |
| 2010/06/30 | 298 | 304 | 295 | 300 | -2 | -0.7% | 6,000 |
| 2010/06/29 | 307 | 313 | 300 | 302 | -13 | -4.1% | 21,000 |
| 2010/06/28 | 311 | 317 | 311 | 315 | +1 | +0.3% | 4,100 |
| 2010/06/25 | 321 | 321 | 313 | 314 | -8 | -2.5% | 21,700 |
| 2010/06/24 | 315 | 322 | 315 | 322 | +8 | +2.5% | 9,000 |
| 2010/06/23 | 313 | 318 | 313 | 314 | -4 | -1.3% | 7,000 |
| 2010/06/22 | 322 | 325 | 312 | 318 | -7 | -2.2% | 9,100 |
| 2010/06/21 | 324 | 325 | 319 | 325 | +1 | +0.3% | 7,700 |
| 2010/06/18 | 316 | 325 | 312 | 324 | +10 | +3.2% | 9,900 |
| 2010/06/17 | 313 | 320 | 313 | 314 | -2 | -0.6% | 4,700 |
| 2010/06/16 | 307 | 316 | 307 | 316 | +10 | +3.3% | 7,300 |
3601～
3650
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
