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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 317 | 320 | 317 | 318 | -6 | -1.9% | 7,700 |
| 2010/05/26 | 326 | 327 | 321 | 324 | -7 | -2.1% | 16,700 |
| 2010/05/25 | 330 | 331 | 325 | 331 | +2 | +0.6% | 29,300 |
| 2010/05/24 | 328 | 333 | 327 | 329 | +2 | +0.6% | 17,900 |
| 2010/05/21 | 328 | 330 | 326 | 327 | -8 | -2.4% | 17,600 |
| 2010/05/20 | 327 | 335 | 327 | 335 | ±0 | ±0% | 12,600 |
| 2010/05/19 | 344 | 344 | 325 | 335 | -13 | -3.7% | 13,700 |
| 2010/05/18 | 345 | 352 | 344 | 348 | -2 | -0.6% | 19,700 |
| 2010/05/17 | 341 | 364 | 334 | 350 | +17 | +5.1% | 39,900 |
| 2010/05/14 | 321 | 340 | 321 | 333 | +8 | +2.5% | 21,700 |
| 2010/05/13 | 325 | 333 | 324 | 325 | ±0 | ±0% | 4,300 |
| 2010/05/12 | 322 | 333 | 322 | 325 | +4 | +1.2% | 5,700 |
| 2010/05/11 | 325 | 325 | 321 | 321 | -8 | -2.4% | 10,400 |
| 2010/05/10 | 318 | 329 | 316 | 329 | +9 | +2.8% | 11,800 |
| 2010/05/07 | 326 | 329 | 320 | 320 | -22 | -6.4% | 21,000 |
| 2010/05/06 | 343 | 343 | 341 | 342 | -6 | -1.7% | 11,800 |
| 2010/04/30 | 345 | 351 | 344 | 348 | +2 | +0.6% | 6,600 |
| 2010/04/28 | 350 | 354 | 346 | 346 | -5 | -1.4% | 13,600 |
| 2010/04/27 | 353 | 353 | 351 | 351 | -4 | -1.1% | 6,200 |
| 2010/04/26 | 358 | 359 | 350 | 355 | -3 | -0.8% | 26,700 |
| 2010/04/23 | 360 | 360 | 354 | 358 | -2 | -0.6% | 21,400 |
| 2010/04/22 | 362 | 362 | 357 | 360 | -1 | -0.3% | 13,400 |
| 2010/04/21 | 348 | 362 | 345 | 361 | +13 | +3.7% | 13,200 |
| 2010/04/20 | 348 | 350 | 347 | 348 | ±0 | ±0% | 2,700 |
| 2010/04/19 | 354 | 356 | 348 | 348 | -8 | -2.2% | 7,800 |
| 2010/04/16 | 363 | 363 | 354 | 356 | -7 | -1.9% | 5,000 |
| 2010/04/15 | 365 | 365 | 360 | 363 | +3 | +0.8% | 5,000 |
| 2010/04/14 | 359 | 365 | 353 | 360 | +8 | +2.3% | 8,500 |
| 2010/04/13 | 364 | 364 | 347 | 352 | -15 | -4.1% | 10,700 |
| 2010/04/12 | 367 | 367 | 366 | 367 | +8 | +2.2% | 4,600 |
| 2010/04/09 | 350 | 364 | 350 | 359 | +7 | +2% | 7,400 |
| 2010/04/08 | 349 | 363 | 349 | 352 | -5 | -1.4% | 7,600 |
| 2010/04/07 | 364 | 369 | 357 | 357 | -3 | -0.8% | 11,800 |
| 2010/04/06 | 355 | 362 | 352 | 360 | +4 | +1.1% | 7,500 |
| 2010/04/05 | 360 | 360 | 352 | 356 | +4 | +1.1% | 9,500 |
| 2010/04/02 | 369 | 369 | 349 | 352 | -11 | -3% | 18,300 |
| 2010/04/01 | 364 | 365 | 363 | 363 | -1 | -0.3% | 11,000 |
| 2010/03/31 | 369 | 369 | 364 | 364 | -1 | -0.3% | 13,200 |
| 2010/03/30 | 364 | 368 | 364 | 365 | +6 | +1.7% | 9,600 |
| 2010/03/29 | 356 | 363 | 356 | 359 | +4 | +1.1% | 6,800 |
| 2010/03/26 | 347 | 355 | 340 | 355 | +16 | +4.7% | 19,200 |
| 2010/03/25 | 342 | 354 | 335 | 339 | ±0 | ±0% | 33,000 |
| 2010/03/24 | 331 | 339 | 331 | 339 | +10 | +3% | 11,700 |
| 2010/03/23 | 337 | 337 | 318 | 329 | -8 | -2.4% | 15,800 |
| 2010/03/19 | 335 | 339 | 334 | 337 | +2 | +0.6% | 6,500 |
| 2010/03/18 | 335 | 339 | 331 | 335 | +2 | +0.6% | 5,600 |
| 2010/03/17 | 330 | 333 | 329 | 333 | -1 | -0.3% | 5,500 |
| 2010/03/16 | 329 | 334 | 329 | 334 | +5 | +1.5% | 1,800 |
| 2010/03/15 | 332 | 335 | 329 | 329 | -2 | -0.6% | 7,500 |
| 2010/03/12 | 333 | 333 | 324 | 331 | +6 | +1.8% | 21,100 |
3701～
3750
件表示中 / 6991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 | 119,700円 | +3.0% | +2.6% | 4.59% | 6.52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 |
| 三信電 | 232,200円 | +4.2% | -14.9% | 6.03% | 7.78倍 | 0.70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 |
| ラクトＪＰＮ | 371,500円 | +5.3% | +6.5% | 2.69% | 11.23倍 | 1.34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 | 133,500円 | +4.6% | +5.7% | 2.32% | 15.80倍 | 1.98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 |
| エフティＧ | 120,500円 | - | - | - | - | 1.20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
