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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,074 | 1,074 | 1,048 | 1,052 | -18 | -1.7% | 7,000 |
| 2024/04/30 | 1,050 | 1,074 | 1,050 | 1,070 | +16 | +1.5% | 12,300 |
| 2024/04/26 | 1,060 | 1,060 | 1,044 | 1,054 | -9 | -0.8% | 25,900 |
| 2024/04/25 | 1,090 | 1,090 | 1,057 | 1,063 | -3 | -0.3% | 32,700 |
| 2024/04/24 | 1,047 | 1,072 | 1,047 | 1,066 | +30 | +2.9% | 24,300 |
| 2024/04/23 | 1,035 | 1,040 | 1,031 | 1,036 | +2 | +0.2% | 5,800 |
| 2024/04/22 | 1,029 | 1,040 | 1,029 | 1,034 | +6 | +0.6% | 15,900 |
| 2024/04/19 | 1,032 | 1,037 | 1,018 | 1,028 | -18 | -1.7% | 27,200 |
| 2024/04/18 | 1,045 | 1,057 | 1,045 | 1,046 | -1 | -0.1% | 11,000 |
| 2024/04/17 | 1,068 | 1,068 | 1,043 | 1,047 | -13 | -1.2% | 24,500 |
| 2024/04/16 | 1,073 | 1,081 | 1,056 | 1,060 | -23 | -2.1% | 27,100 |
| 2024/04/15 | 1,071 | 1,090 | 1,071 | 1,083 | -4 | -0.4% | 13,000 |
| 2024/04/12 | 1,100 | 1,106 | 1,085 | 1,087 | -16 | -1.5% | 21,100 |
| 2024/04/11 | 1,098 | 1,108 | 1,091 | 1,103 | -5 | -0.5% | 14,100 |
| 2024/04/10 | 1,103 | 1,119 | 1,103 | 1,108 | -2 | -0.2% | 19,900 |
| 2024/04/09 | 1,102 | 1,110 | 1,089 | 1,110 | +8 | +0.7% | 24,400 |
| 2024/04/08 | 1,088 | 1,107 | 1,083 | 1,102 | +23 | +2.1% | 28,400 |
| 2024/04/05 | 1,085 | 1,088 | 1,069 | 1,079 | -7 | -0.6% | 16,900 |
| 2024/04/04 | 1,083 | 1,090 | 1,076 | 1,086 | +9 | +0.8% | 24,900 |
| 2024/04/03 | 1,068 | 1,082 | 1,061 | 1,077 | +9 | +0.8% | 24,100 |
| 2024/04/02 | 1,079 | 1,080 | 1,064 | 1,068 | -8 | -0.7% | 26,500 |
| 2024/04/01 | 1,079 | 1,090 | 1,072 | 1,076 | +4 | +0.4% | 26,300 |
| 2024/03/29 | 1,060 | 1,076 | 1,058 | 1,072 | +12 | +1.1% | 23,500 |
| 2024/03/28 | 1,070 | 1,078 | 1,056 | 1,060 | -30 | -2.8% | 26,500 |
| 2024/03/27 | 1,080 | 1,097 | 1,080 | 1,090 | +17 | +1.6% | 39,400 |
| 2024/03/26 | 1,079 | 1,080 | 1,071 | 1,073 | -6 | -0.6% | 22,300 |
| 2024/03/25 | 1,089 | 1,089 | 1,073 | 1,079 | +1 | +0.1% | 38,100 |
| 2024/03/22 | 1,095 | 1,095 | 1,073 | 1,078 | -7 | -0.6% | 17,600 |
| 2024/03/21 | 1,090 | 1,097 | 1,082 | 1,085 | +1 | +0.1% | 27,300 |
| 2024/03/19 | 1,074 | 1,085 | 1,066 | 1,084 | +9 | +0.8% | 21,500 |
| 2024/03/18 | 1,076 | 1,086 | 1,072 | 1,075 | +3 | +0.3% | 26,800 |
| 2024/03/15 | 1,067 | 1,074 | 1,064 | 1,072 | +7 | +0.7% | 17,400 |
| 2024/03/14 | 1,055 | 1,065 | 1,043 | 1,065 | +17 | +1.6% | 14,900 |
| 2024/03/13 | 1,050 | 1,057 | 1,037 | 1,048 | +3 | +0.3% | 21,300 |
| 2024/03/12 | 1,033 | 1,045 | 1,025 | 1,045 | +10 | +1% | 22,300 |
| 2024/03/11 | 1,035 | 1,043 | 1,020 | 1,035 | -22 | -2.1% | 36,000 |
| 2024/03/08 | 1,031 | 1,059 | 1,031 | 1,057 | +12 | +1.1% | 32,300 |
| 2024/03/07 | 1,046 | 1,049 | 1,038 | 1,045 | +1 | +0.1% | 14,800 |
| 2024/03/06 | 1,031 | 1,044 | 1,031 | 1,044 | +13 | +1.3% | 30,300 |
| 2024/03/05 | 1,032 | 1,038 | 1,030 | 1,031 | -1 | -0.1% | 18,600 |
| 2024/03/04 | 1,035 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 26,700 |
| 2024/03/01 | 1,036 | 1,045 | 1,033 | 1,033 | -3 | -0.3% | 11,000 |
| 2024/02/29 | 1,036 | 1,042 | 1,032 | 1,036 | -3 | -0.3% | 17,200 |
| 2024/02/28 | 1,039 | 1,043 | 1,033 | 1,039 | +11 | +1.1% | 17,400 |
| 2024/02/27 | 1,029 | 1,044 | 1,027 | 1,028 | -2 | -0.2% | 17,600 |
| 2024/02/26 | 1,040 | 1,040 | 1,026 | 1,030 | -9 | -0.9% | 16,800 |
| 2024/02/22 | 1,035 | 1,039 | 1,023 | 1,039 | +9 | +0.9% | 27,200 |
| 2024/02/21 | 1,027 | 1,041 | 1,024 | 1,030 | -1 | -0.1% | 14,100 |
| 2024/02/20 | 1,027 | 1,044 | 1,026 | 1,031 | +11 | +1.1% | 14,900 |
| 2024/02/19 | 1,021 | 1,028 | 1,018 | 1,020 | -3 | -0.3% | 8,500 |
1～
50
件表示中 / 6701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 | 105,200円 | -1.7% | -22.3% | 3.80% | 6.08倍 | 0.52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 |
| コーア商事Ｈ | 83,800円 | +4.2% | +7.1% | 1.55% | 11.99倍 | 1.51倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 206,300円 | +0.1% | -9.3% | 3.01% | 13.14倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 白 銅 | 277,500円 | -8.4% | -34.3% | 2.88% | 17.88倍 | 1.44倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| スズデン | 213,200円 | -24.5% | -35.0% | 5.63% | 14.30倍 | 1.64倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
