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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 33,500 | 33,500 | 33,500 | 33,500 | - | - | 1 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 31,500 | 31,500 | 31,500 | 31,500 | -600 | -1.9% | 1 |
| 2010/05/19 | 31,050 | 32,100 | 30,000 | 32,100 | +1,050 | +3.4% | 73 |
| 2010/05/18 | 31,000 | 33,800 | 31,000 | 31,050 | -150 | -0.5% | 3 |
| 2010/05/17 | 31,500 | 31,500 | 31,200 | 31,200 | - | - | 3 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 32,500 | 33,000 | 32,500 | 33,000 | -900 | -2.7% | 12 |
| 2010/05/10 | 37,500 | 37,500 | 33,850 | 33,900 | -2,900 | -7.9% | 4 |
| 2010/05/07 | 33,000 | 36,800 | 33,000 | 36,800 | +2,800 | +8.2% | 60 |
| 2010/05/06 | 31,900 | 34,000 | 31,650 | 34,000 | -2,800 | -7.6% | 39 |
| 2010/04/30 | 34,200 | 36,900 | 33,500 | 36,800 | -200 | -0.5% | 10 |
| 2010/04/28 | 37,000 | 37,000 | 37,000 | 37,000 | ±0 | ±0% | 10 |
| 2010/04/27 | 37,000 | 40,700 | 36,800 | 37,000 | +2,000 | +5.7% | 116 |
| 2010/04/26 | 32,000 | 36,000 | 31,450 | 35,000 | +4,000 | +12.9% | 55 |
| 2010/04/23 | 31,200 | 31,200 | 29,500 | 31,000 | ±0 | ±0% | 41 |
| 2010/04/22 | 29,400 | 31,100 | 29,400 | 31,000 | +1,600 | +5.4% | 20 |
| 2010/04/21 | 30,000 | 31,000 | 29,400 | 29,400 | -2,300 | -7.3% | 63 |
| 2010/04/20 | 31,800 | 33,100 | 31,000 | 31,700 | +2,400 | +8.2% | 46 |
| 2010/04/19 | 31,400 | 31,400 | 28,800 | 29,300 | +1,200 | +4.3% | 12 |
| 2010/04/16 | 29,000 | 30,400 | 28,100 | 28,100 | -900 | -3.1% | 21 |
| 2010/04/15 | 27,500 | 29,000 | 27,500 | 29,000 | +500 | +1.8% | 2 |
| 2010/04/14 | 27,800 | 30,000 | 27,800 | 28,500 | +800 | +2.9% | 58 |
| 2010/04/13 | 27,650 | 27,700 | 27,650 | 27,700 | +50 | +0.2% | 3 |
| 2010/04/12 | 27,100 | 27,650 | 27,100 | 27,650 | +650 | +2.4% | 7 |
| 2010/04/09 | 27,610 | 28,500 | 27,000 | 27,000 | -1,900 | -6.6% | 21 |
| 2010/04/08 | 28,800 | 28,900 | 28,800 | 28,900 | +100 | +0.3% | 2 |
| 2010/04/07 | 28,400 | 28,800 | 28,000 | 28,800 | +1,800 | +6.7% | 13 |
| 2010/04/06 | 27,000 | 28,000 | 27,000 | 27,000 | +680 | +2.6% | 5 |
| 2010/04/05 | 26,000 | 27,800 | 26,000 | 26,320 | +820 | +3.2% | 21 |
| 2010/04/02 | 25,500 | 25,990 | 25,500 | 25,500 | -400 | -1.5% | 11 |
| 2010/04/01 | 25,990 | 25,990 | 25,300 | 25,900 | - | - | 4 |
3551～
3585
件表示中 / 3585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 | 114,500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
