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 |
|---|---|---|---|---|---|---|---|
| 2009/08/17 | 452 | 453 | 435 | 446 | -8 | -1.8% | 23,900 |
| 2009/08/14 | 445 | 457 | 445 | 454 | +5 | +1.1% | 7,300 |
| 2009/08/13 | 447 | 452 | 446 | 449 | +4 | +0.9% | 4,800 |
| 2009/08/12 | 452 | 452 | 441 | 445 | -10 | -2.2% | 11,200 |
| 2009/08/11 | 461 | 461 | 450 | 455 | -6 | -1.3% | 11,400 |
| 2009/08/10 | 453 | 461 | 450 | 461 | +7 | +1.5% | 20,600 |
| 2009/08/07 | 455 | 461 | 452 | 454 | -6 | -1.3% | 8,300 |
| 2009/08/06 | 467 | 467 | 460 | 460 | -7 | -1.5% | 7,000 |
| 2009/08/05 | 468 | 468 | 463 | 467 | ±0 | ±0% | 3,100 |
| 2009/08/04 | 469 | 469 | 463 | 467 | +3 | +0.6% | 5,100 |
| 2009/08/03 | 467 | 467 | 459 | 464 | +4 | +0.9% | 5,600 |
| 2009/07/31 | 465 | 465 | 460 | 460 | -2 | -0.4% | 4,100 |
| 2009/07/30 | 459 | 465 | 452 | 462 | +7 | +1.5% | 23,900 |
| 2009/07/29 | 460 | 465 | 450 | 455 | -5 | -1.1% | 7,900 |
| 2009/07/28 | 462 | 462 | 455 | 460 | -2 | -0.4% | 3,700 |
| 2009/07/27 | 470 | 470 | 454 | 462 | -2 | -0.4% | 13,600 |
| 2009/07/24 | 460 | 464 | 454 | 464 | +5 | +1.1% | 21,000 |
| 2009/07/23 | 466 | 468 | 450 | 459 | -8 | -1.7% | 18,800 |
| 2009/07/22 | 469 | 470 | 451 | 467 | -1 | -0.2% | 15,500 |
| 2009/07/21 | 460 | 468 | 460 | 468 | +13 | +2.9% | 9,800 |
| 2009/07/17 | 456 | 456 | 447 | 455 | ±0 | ±0% | 4,300 |
| 2009/07/16 | 467 | 472 | 447 | 455 | +3 | +0.7% | 14,900 |
| 2009/07/15 | 466 | 467 | 450 | 452 | -4 | -0.9% | 9,400 |
| 2009/07/14 | 460 | 464 | 455 | 456 | +1 | +0.2% | 10,600 |
| 2009/07/13 | 470 | 470 | 455 | 455 | -14 | -3% | 9,400 |
| 2009/07/10 | 470 | 474 | 458 | 469 | +4 | +0.9% | 40,800 |
| 2009/07/09 | 460 | 465 | 456 | 465 | +10 | +2.2% | 23,400 |
| 2009/07/08 | 461 | 462 | 455 | 455 | -6 | -1.3% | 6,100 |
| 2009/07/07 | 466 | 470 | 461 | 461 | -1 | -0.2% | 9,200 |
| 2009/07/06 | 457 | 463 | 457 | 462 | +9 | +2% | 7,300 |
| 2009/07/03 | 450 | 455 | 444 | 453 | -2 | -0.4% | 11,400 |
| 2009/07/02 | 456 | 460 | 451 | 455 | -5 | -1.1% | 12,400 |
| 2009/07/01 | 453 | 467 | 453 | 460 | -3 | -0.6% | 8,900 |
| 2009/06/30 | 453 | 463 | 453 | 463 | +6 | +1.3% | 8,500 |
| 2009/06/29 | 475 | 475 | 455 | 457 | -9 | -1.9% | 6,900 |
| 2009/06/26 | 476 | 476 | 465 | 466 | -1 | -0.2% | 6,800 |
| 2009/06/25 | 463 | 473 | 462 | 467 | +4 | +0.9% | 22,100 |
| 2009/06/24 | 457 | 463 | 457 | 463 | +6 | +1.3% | 16,200 |
| 2009/06/23 | 470 | 472 | 454 | 457 | -15 | -3.2% | 20,900 |
| 2009/06/22 | 465 | 477 | 465 | 472 | +8 | +1.7% | 9,500 |
| 2009/06/19 | 466 | 466 | 464 | 464 | -1 | -0.2% | 4,000 |
| 2009/06/18 | 481 | 481 | 460 | 465 | -6 | -1.3% | 8,900 |
| 2009/06/17 | 469 | 478 | 469 | 471 | ±0 | ±0% | 4,500 |
| 2009/06/16 | 494 | 497 | 470 | 471 | -22 | -4.5% | 22,900 |
| 2009/06/15 | 483 | 494 | 482 | 493 | +20 | +4.2% | 10,400 |
| 2009/06/12 | 476 | 476 | 470 | 473 | +3 | +0.6% | 23,000 |
| 2009/06/11 | 470 | 472 | 467 | 470 | -1 | -0.2% | 6,000 |
| 2009/06/10 | 470 | 471 | 467 | 471 | +1 | +0.2% | 5,300 |
| 2009/06/09 | 472 | 472 | 467 | 470 | -1 | -0.2% | 7,500 |
| 2009/06/08 | 473 | 473 | 471 | 471 | +1 | +0.2% | 4,000 |
3851～
3900
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
