JFLA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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 12,800 | 15,750 | 12,800 | 13,480 | +730 | +5.7% | 1,544 |
2010/06/16 | 12,600 | 12,800 | 12,500 | 12,750 | +450 | +3.7% | 46 |
2010/06/15 | 12,390 | 12,500 | 12,300 | 12,300 | -90 | -0.7% | 63 |
2010/06/14 | 12,380 | 12,390 | 12,150 | 12,390 | +190 | +1.6% | 33 |
2010/06/11 | 12,000 | 12,200 | 11,850 | 12,200 | +360 | +3% | 39 |
2010/06/10 | 11,900 | 12,000 | 11,840 | 11,840 | -60 | -0.5% | 33 |
2010/06/09 | 12,000 | 12,000 | 11,900 | 11,900 | -100 | -0.8% | 49 |
2010/06/08 | 12,180 | 12,180 | 11,870 | 12,000 | +30 | +0.3% | 21 |
2010/06/07 | 12,290 | 12,290 | 11,840 | 11,970 | -320 | -2.6% | 52 |
2010/06/04 | 12,020 | 12,290 | 12,020 | 12,290 | +280 | +2.3% | 29 |
2010/06/03 | 12,300 | 12,300 | 12,010 | 12,010 | -290 | -2.4% | 36 |
2010/06/02 | 11,900 | 12,300 | 11,900 | 12,300 | +250 | +2.1% | 3 |
2010/06/01 | 12,400 | 12,400 | 12,050 | 12,050 | +150 | +1.3% | 45 |
2010/05/31 | 11,800 | 11,900 | 11,800 | 11,900 | -400 | -3.3% | 16 |
2010/05/28 | 11,250 | 12,400 | 11,250 | 12,300 | +1,300 | +11.8% | 201 |
2010/05/27 | 10,610 | 11,410 | 10,600 | 11,000 | +350 | +3.3% | 75 |
2010/05/26 | 10,600 | 10,700 | 10,520 | 10,650 | -10 | -0.1% | 46 |
2010/05/25 | 10,800 | 10,800 | 10,610 | 10,660 | -140 | -1.3% | 54 |
2010/05/24 | 10,750 | 11,400 | 10,710 | 10,800 | -170 | -1.5% | 48 |
2010/05/21 | 11,000 | 11,000 | 10,690 | 10,970 | -560 | -4.9% | 123 |
2010/05/20 | 11,940 | 11,950 | 11,530 | 11,530 | -250 | -2.1% | 26 |
2010/05/19 | 11,800 | 11,800 | 11,000 | 11,780 | +120 | +1% | 145 |
2010/05/18 | 11,850 | 12,000 | 11,650 | 11,660 | -190 | -1.6% | 116 |
2010/05/17 | 12,000 | 12,100 | 11,800 | 11,850 | -280 | -2.3% | 237 |
2010/05/14 | 12,560 | 12,560 | 12,000 | 12,130 | -520 | -4.1% | 162 |
2010/05/13 | 12,180 | 12,650 | 12,000 | 12,650 | +610 | +5.1% | 193 |
2010/05/12 | 12,250 | 12,460 | 12,040 | 12,040 | -210 | -1.7% | 174 |
2010/05/11 | 12,600 | 12,600 | 12,250 | 12,250 | +10 | +0.1% | 209 |
2010/05/10 | 12,300 | 12,600 | 12,000 | 12,240 | -60 | -0.5% | 218 |
2010/05/07 | 12,500 | 12,770 | 12,000 | 12,300 | -750 | -5.7% | 591 |
2010/05/06 | 13,400 | 13,690 | 13,050 | 13,050 | -720 | -5.2% | 250 |
2010/04/30 | 13,710 | 14,170 | 13,400 | 13,770 | -420 | -3% | 454 |
2010/04/28 | 14,180 | 14,280 | 13,900 | 14,190 | -10 | -0.1% | 447 |
2010/04/27 | 14,700 | 16,720 | 13,900 | 14,200 | -2,100 | -12.9% | 2,217 |
2010/04/26 | 13,290 | 16,300 | 13,150 | 16,300 | +3,000 | +22.6% | 2,767 |
2010/04/23 | 12,500 | 13,410 | 11,730 | 13,300 | +880 | +7.1% | 1,008 |
2010/04/22 | 11,830 | 12,500 | 11,500 | 12,420 | +590 | +5% | 296 |
2010/04/21 | 11,510 | 11,830 | 11,510 | 11,830 | +130 | +1.1% | 150 |
2010/04/20 | 11,730 | 11,980 | 11,490 | 11,700 | -140 | -1.2% | 153 |
2010/04/19 | 12,290 | 12,290 | 11,810 | 11,840 | -150 | -1.3% | 166 |
2010/04/16 | 11,720 | 12,180 | 11,600 | 11,990 | -10 | -0.1% | 88 |
2010/04/15 | 11,660 | 12,200 | 11,520 | 12,000 | +40 | +0.3% | 124 |
2010/04/14 | 12,290 | 12,290 | 11,500 | 11,960 | -240 | -2% | 155 |
2010/04/13 | 12,510 | 12,700 | 12,000 | 12,200 | -310 | -2.5% | 181 |
2010/04/12 | 13,490 | 13,490 | 12,400 | 12,510 | -80 | -0.6% | 404 |
2010/04/09 | 13,740 | 13,740 | 12,220 | 12,590 | -460 | -3.5% | 992 |
2010/04/08 | 12,020 | 14,500 | 11,600 | 13,050 | +1,360 | +11.6% | 2,689 |
2010/04/07 | 11,190 | 11,970 | 11,000 | 11,690 | +1,190 | +11.3% | 932 |
2010/04/06 | 10,220 | 10,510 | 10,180 | 10,500 | -620 | -5.6% | 417 |
2010/04/05 | 11,200 | 11,200 | 10,170 | 11,120 | +850 | +8.3% | 360 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「JFLAHD」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 |
---|---|---|---|---|---|---|---|---|
JFLAHD | 17,000円 | -21.8% | - | 0.00% | 163.46倍 | 1.80倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
アシードHD | 60,700円 | +8.4% | +15.6% | 2.80% | 8.98倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向30%目安 |
トラスト | 30,300円 | +14.7% | +14.3% | 1.98% | 7.36倍 | 0.85倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の2本柱。南アフリカでディーラー展開も |
ファーマライズ | 65,600円 | +4.0% | -31.7% | 3.05% | 43.91倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
カンセキ | 96,100円 | +0.4% | - | 2.08% | 18.37倍 | 1.18倍 |
|
栃木を地盤とする中堅HC。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
市場注目の銘柄
チャート関連のコラム