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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 908 | 910 | 900 | 900 | -11 | -1.2% | 38,500 |
| 2006/02/28 | 906 | 917 | 894 | 911 | +25 | +2.8% | 28,700 |
| 2006/02/27 | 922 | 928 | 886 | 886 | -33 | -3.6% | 53,200 |
| 2006/02/24 | 922 | 930 | 907 | 919 | +10 | +1.1% | 29,600 |
| 2006/02/23 | 899 | 916 | 899 | 909 | +16 | +1.8% | 24,000 |
| 2006/02/22 | 914 | 922 | 881 | 893 | -11 | -1.2% | 25,500 |
| 2006/02/21 | 889 | 907 | 880 | 904 | -5 | -0.6% | 41,200 |
| 2006/02/20 | 920 | 922 | 899 | 909 | -22 | -2.4% | 42,100 |
| 2006/02/17 | 950 | 954 | 923 | 931 | -11 | -1.2% | 63,700 |
| 2006/02/16 | 940 | 950 | 938 | 942 | -7 | -0.7% | 41,500 |
| 2006/02/15 | 934 | 950 | 928 | 949 | +18 | +1.9% | 28,900 |
| 2006/02/14 | 930 | 935 | 920 | 931 | -12 | -1.3% | 63,800 |
| 2006/02/13 | 965 | 965 | 940 | 943 | -18 | -1.9% | 70,600 |
| 2006/02/10 | 966 | 980 | 956 | 961 | -5 | -0.5% | 50,100 |
| 2006/02/09 | 978 | 980 | 965 | 966 | +8 | +0.8% | 89,600 |
| 2006/02/08 | 988 | 988 | 958 | 958 | -10 | -1% | 127,700 |
| 2006/02/07 | 994 | 997 | 951 | 968 | +4 | +0.4% | 278,100 |
| 2006/02/06 | 940 | 977 | 936 | 964 | +39 | +4.2% | 293,800 |
| 2006/02/03 | 935 | 935 | 922 | 925 | -10 | -1.1% | 38,000 |
| 2006/02/02 | 933 | 939 | 921 | 935 | +2 | +0.2% | 28,500 |
| 2006/02/01 | 930 | 938 | 928 | 933 | ±0 | ±0% | 21,300 |
| 2006/01/31 | 935 | 940 | 925 | 933 | +7 | +0.8% | 22,800 |
| 2006/01/30 | 925 | 936 | 920 | 926 | +7 | +0.8% | 55,400 |
| 2006/01/27 | 910 | 923 | 902 | 919 | +19 | +2.1% | 51,100 |
| 2006/01/26 | 909 | 909 | 896 | 900 | -1 | -0.1% | 43,400 |
| 2006/01/25 | 910 | 910 | 901 | 901 | -6 | -0.7% | 23,500 |
| 2006/01/24 | 901 | 912 | 901 | 907 | +7 | +0.8% | 15,700 |
| 2006/01/23 | 890 | 910 | 883 | 900 | -10 | -1.1% | 40,600 |
| 2006/01/20 | 940 | 943 | 901 | 910 | -20 | -2.2% | 41,400 |
| 2006/01/19 | 890 | 930 | 888 | 930 | +25 | +2.8% | 59,300 |
| 2006/01/18 | 926 | 934 | 880 | 905 | -22 | -2.4% | 81,700 |
| 2006/01/17 | 943 | 947 | 927 | 927 | -6 | -0.6% | 119,500 |
| 2006/01/16 | 944 | 945 | 926 | 933 | +8 | +0.9% | 73,600 |
| 2006/01/13 | 925 | 939 | 925 | 925 | -9 | -1% | 56,200 |
| 2006/01/12 | 925 | 942 | 910 | 934 | +12 | +1.3% | 76,000 |
| 2006/01/11 | 880 | 922 | 880 | 922 | +44 | +5% | 54,900 |
| 2006/01/10 | 874 | 895 | 874 | 878 | +21 | +2.5% | 41,100 |
| 2006/01/06 | 861 | 870 | 857 | 857 | -8 | -0.9% | 33,200 |
| 2006/01/05 | 871 | 877 | 860 | 865 | +4 | +0.5% | 16,200 |
| 2006/01/04 | 882 | 889 | 855 | 861 | +9 | +1.1% | 20,300 |
| 2005/12/30 | 856 | 867 | 852 | 852 | -8 | -0.9% | 11,800 |
| 2005/12/29 | 858 | 870 | 855 | 860 | -3 | -0.3% | 32,900 |
| 2005/12/28 | 853 | 873 | 853 | 863 | +5 | +0.6% | 19,900 |
| 2005/12/27 | 871 | 871 | 855 | 858 | -12 | -1.4% | 44,000 |
| 2005/12/26 | 880 | 890 | 868 | 870 | +24 | +2.8% | 89,400 |
| 2005/12/22 | 840 | 846 | 831 | 846 | +15 | +1.8% | 48,100 |
| 2005/12/21 | 813 | 831 | 812 | 831 | +18 | +2.2% | 48,100 |
| 2005/12/20 | 814 | 817 | 812 | 813 | -1 | -0.1% | 18,900 |
| 2005/12/19 | 810 | 818 | 804 | 814 | +11 | +1.4% | 35,400 |
| 2005/12/16 | 810 | 810 | 793 | 803 | +3 | +0.4% | 35,400 |
4701～
4750
件表示中 / 6953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 | 114,000円 | +3.0% | +2.6% | 4.82% | 6.21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 | 221,000円 | +4.2% | -14.9% | 6.33% | 7.41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 |
| 小野建 | 143,000円 | +0.1% | -22.1% | 4.83% | 8.16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 |
| カナデン | 155,600円 | +4.9% | +2.1% | 3.98% | 9.63倍 | 0.72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 |
| トーホー | 313,000円 | +2.7% | +7.9% | 4.79% | 7.16倍 | 1.10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
