ジェイ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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 19,770 | 19,770 | 19,370 | 19,370 | -880 | -4.3% | 3 |
| 2012/08/15 | 20,250 | 20,250 | 20,250 | 20,250 | ±0 | ±0% | 3 |
| 2012/08/14 | 20,120 | 20,250 | 20,000 | 20,250 | -1,350 | -6.3% | 44 |
| 2012/08/13 | 21,500 | 22,000 | 21,500 | 21,600 | -400 | -1.8% | 16 |
| 2012/08/10 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 2 |
| 2012/08/09 | 21,900 | 22,000 | 21,900 | 22,000 | - | - | 2 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 22,000 | 22,000 | 22,000 | 22,000 | +450 | +2.1% | 2 |
| 2012/08/02 | 21,700 | 21,970 | 21,500 | 21,550 | -450 | -2% | 25 |
| 2012/08/01 | 22,000 | 22,000 | 22,000 | 22,000 | -800 | -3.5% | 3 |
| 2012/07/31 | 22,000 | 23,000 | 21,840 | 22,800 | +830 | +3.8% | 22 |
| 2012/07/30 | 22,000 | 22,000 | 21,970 | 21,970 | +220 | +1% | 2 |
| 2012/07/27 | 21,560 | 21,750 | 21,560 | 21,750 | +220 | +1% | 8 |
| 2012/07/26 | 21,520 | 21,530 | 21,520 | 21,530 | -90 | -0.4% | 2 |
| 2012/07/25 | 21,620 | 21,620 | 21,620 | 21,620 | +100 | +0.5% | 2 |
| 2012/07/24 | 22,800 | 22,800 | 21,520 | 21,520 | -280 | -1.3% | 3 |
| 2012/07/23 | 22,500 | 22,500 | 21,800 | 21,800 | -600 | -2.7% | 34 |
| 2012/07/20 | 22,800 | 22,800 | 22,300 | 22,400 | -460 | -2% | 4 |
| 2012/07/19 | 23,210 | 23,960 | 22,860 | 22,860 | +650 | +2.9% | 14 |
| 2012/07/18 | 23,750 | 23,750 | 22,200 | 22,210 | -1,590 | -6.7% | 72 |
| 2012/07/17 | 23,800 | 23,800 | 23,800 | 23,800 | +50 | +0.2% | 7 |
| 2012/07/13 | 23,210 | 23,750 | 23,000 | 23,750 | +650 | +2.8% | 50 |
| 2012/07/12 | 25,000 | 25,000 | 23,100 | 23,100 | -2,300 | -9.1% | 29 |
| 2012/07/11 | 25,510 | 26,000 | 25,400 | 25,400 | - | - | 8 |
| 2012/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 27,000 | 27,000 | 27,000 | 27,000 | -550 | -2% | 1 |
| 2012/07/05 | 27,500 | 27,560 | 27,500 | 27,550 | +450 | +1.7% | 3 |
| 2012/07/04 | 27,000 | 29,990 | 27,000 | 27,100 | +1,100 | +4.2% | 120 |
| 2012/07/03 | 26,000 | 26,000 | 25,990 | 26,000 | +500 | +2% | 5 |
| 2012/07/02 | 25,100 | 25,500 | 25,100 | 25,500 | +500 | +2% | 3 |
| 2012/06/29 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 10 |
| 2012/06/28 | 25,000 | 25,000 | 25,000 | 25,000 | - | - | 2 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 26,000 | 26,000 | 25,490 | 25,500 | -800 | -3% | 20 |
| 2012/06/25 | 26,100 | 26,300 | 25,600 | 26,300 | - | - | 11 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 26,000 | 26,000 | 25,500 | 25,600 | -400 | -1.5% | 11 |
| 2012/06/20 | 24,430 | 26,000 | 24,430 | 26,000 | +1,600 | +6.6% | 47 |
| 2012/06/19 | 23,410 | 24,400 | 23,400 | 24,400 | +900 | +3.8% | 11 |
| 2012/06/18 | 23,000 | 24,500 | 23,000 | 23,500 | +700 | +3.1% | 24 |
| 2012/06/15 | 23,200 | 23,200 | 22,800 | 22,800 | -390 | -1.7% | 17 |
| 2012/06/14 | 24,000 | 24,000 | 23,190 | 23,190 | -910 | -3.8% | 43 |
| 2012/06/13 | 24,600 | 24,600 | 23,600 | 24,100 | -2,000 | -7.7% | 89 |
| 2012/06/12 | 27,500 | 28,790 | 25,150 | 26,100 | -2,260 | -8% | 279 |
| 2012/06/11 | 28,360 | 28,360 | 28,360 | 28,360 | +5,000 | +21.4% | 171 |
| 2012/06/08 | 23,500 | 24,900 | 23,360 | 23,360 | -40 | -0.2% | 26 |
| 2012/06/07 | 24,690 | 24,990 | 23,400 | 23,400 | +200 | +0.9% | 15 |
3001～
3050
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＨＤ | 17,300円 | +2.9% | - | 0.00% | - | 28.69倍 |
|
フットサル施設を運営。太陽光発電事業は発電施設の仕入れ・販売も。産業廃棄物処理に参入 |
| 山 大 | 114,700円 | -1.4% | - | 2.62% | - | 0.38倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
| ＴＲＵＣＫＯＮＥ | 42,000円 | -0.6% | +58.2% | 2.14% | 4.11倍 | 0.89倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
| ＯＯＫＡＢＥ | - | +2.0% | -29.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
