ジャパンクラフト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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 141 | 142 | 140 | 140 | -1 | -0.7% | 13,400 |
| 2024/11/20 | 141 | 142 | 139 | 141 | ±0 | ±0% | 47,600 |
| 2024/11/19 | 141 | 142 | 140 | 141 | +1 | +0.7% | 45,000 |
| 2024/11/18 | 141 | 141 | 140 | 140 | -1 | -0.7% | 28,900 |
| 2024/11/15 | 143 | 143 | 141 | 141 | -2 | -1.4% | 9,700 |
| 2024/11/14 | 142 | 144 | 141 | 143 | ±0 | ±0% | 18,400 |
| 2024/11/13 | 143 | 146 | 142 | 143 | +2 | +1.4% | 49,700 |
| 2024/11/12 | 141 | 143 | 140 | 141 | ±0 | ±0% | 35,200 |
| 2024/11/11 | 140 | 141 | 139 | 141 | +2 | +1.4% | 16,600 |
| 2024/11/08 | 139 | 140 | 138 | 139 | +1 | +0.7% | 18,500 |
| 2024/11/07 | 139 | 140 | 138 | 138 | ±0 | ±0% | 11,500 |
| 2024/11/06 | 139 | 140 | 138 | 138 | ±0 | ±0% | 9,100 |
| 2024/11/05 | 139 | 140 | 138 | 138 | -1 | -0.7% | 11,300 |
| 2024/11/01 | 140 | 140 | 138 | 139 | +1 | +0.7% | 11,500 |
| 2024/10/31 | 138 | 139 | 137 | 138 | +1 | +0.7% | 23,400 |
| 2024/10/30 | 140 | 142 | 137 | 137 | -3 | -2.1% | 149,300 |
| 2024/10/29 | 140 | 140 | 138 | 140 | ±0 | ±0% | 27,400 |
| 2024/10/28 | 139 | 141 | 139 | 140 | +1 | +0.7% | 25,900 |
| 2024/10/25 | 141 | 141 | 139 | 139 | -1 | -0.7% | 29,300 |
| 2024/10/24 | 142 | 142 | 140 | 140 | -1 | -0.7% | 22,800 |
| 2024/10/23 | 141 | 142 | 140 | 141 | ±0 | ±0% | 29,700 |
| 2024/10/22 | 142 | 142 | 141 | 141 | -2 | -1.4% | 6,000 |
| 2024/10/21 | 143 | 144 | 140 | 143 | +1 | +0.7% | 60,300 |
| 2024/10/18 | 141 | 142 | 141 | 142 | +1 | +0.7% | 11,200 |
| 2024/10/17 | 141 | 142 | 140 | 141 | +1 | +0.7% | 15,300 |
| 2024/10/16 | 141 | 141 | 140 | 140 | -1 | -0.7% | 23,600 |
| 2024/10/15 | 142 | 143 | 141 | 141 | -2 | -1.4% | 27,100 |
| 2024/10/11 | 142 | 143 | 142 | 143 | +1 | +0.7% | 14,100 |
| 2024/10/10 | 145 | 145 | 142 | 142 | -2 | -1.4% | 26,300 |
| 2024/10/09 | 144 | 145 | 143 | 144 | ±0 | ±0% | 24,000 |
| 2024/10/08 | 145 | 145 | 144 | 144 | ±0 | ±0% | 9,400 |
| 2024/10/07 | 145 | 145 | 144 | 144 | ±0 | ±0% | 22,700 |
| 2024/10/04 | 143 | 144 | 142 | 144 | +2 | +1.4% | 20,200 |
| 2024/10/03 | 143 | 144 | 142 | 142 | ±0 | ±0% | 22,600 |
| 2024/10/02 | 144 | 144 | 142 | 142 | -1 | -0.7% | 22,200 |
| 2024/10/01 | 143 | 144 | 142 | 143 | +1 | +0.7% | 20,400 |
| 2024/09/30 | 143 | 143 | 140 | 142 | -1 | -0.7% | 25,200 |
| 2024/09/27 | 144 | 144 | 142 | 143 | -1 | -0.7% | 14,400 |
| 2024/09/26 | 143 | 144 | 143 | 144 | +1 | +0.7% | 24,500 |
| 2024/09/25 | 141 | 143 | 141 | 143 | +2 | +1.4% | 17,700 |
| 2024/09/24 | 140 | 141 | 140 | 141 | ±0 | ±0% | 20,100 |
| 2024/09/20 | 141 | 141 | 139 | 141 | +2 | +1.4% | 33,800 |
| 2024/09/19 | 139 | 140 | 138 | 139 | ±0 | ±0% | 11,300 |
| 2024/09/18 | 139 | 139 | 138 | 139 | +1 | +0.7% | 11,500 |
| 2024/09/17 | 138 | 139 | 137 | 138 | +1 | +0.7% | 17,500 |
| 2024/09/13 | 138 | 140 | 137 | 137 | -1 | -0.7% | 20,700 |
| 2024/09/12 | 140 | 140 | 138 | 138 | ±0 | ±0% | 19,500 |
| 2024/09/11 | 139 | 140 | 138 | 138 | -2 | -1.4% | 13,400 |
| 2024/09/10 | 142 | 142 | 138 | 140 | ±0 | ±0% | 16,300 |
| 2024/09/09 | 140 | 141 | 139 | 140 | +1 | +0.7% | 14,300 |
1～
50
件表示中 / 708件
類似銘柄と比較する
現在ご覧いただいている「ＪクラフトＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪクラフトＨＤ | 14,100円 | -5.8% | - | 2.13% | - | 1.77倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| オフィスバスタ | - | +4.7% | +18.6% | - | - | - |
|
- |
| アスモ | 35,300円 | -2.6% | -36.9% | 2.83% | 16.39倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ティーライフ | 121,700円 | -0.9% | +15.1% | 3.29% | 12.26倍 | 0.83倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| アイエーＧ | 315,000円 | +2.3% | -13.0% | 3.81% | 4.16倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
市場注目の銘柄
チャート関連のコラム
