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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 1,060 | 1,073 | 1,053 | 1,071 | +18 | +1.7% | 45,100 |
2023/01/24 | 1,044 | 1,057 | 1,010 | 1,053 | +12 | +1.2% | 41,400 |
2023/01/23 | 1,038 | 1,041 | 1,022 | 1,041 | +5 | +0.5% | 42,400 |
2023/01/20 | 1,005 | 1,036 | 1,002 | 1,036 | +32 | +3.2% | 45,400 |
2023/01/19 | 1,017 | 1,018 | 1,003 | 1,004 | -16 | -1.6% | 14,500 |
2023/01/18 | 1,001 | 1,021 | 1,001 | 1,020 | +19 | +1.9% | 18,600 |
2023/01/17 | 993 | 1,006 | 993 | 1,001 | +8 | +0.8% | 17,000 |
2023/01/16 | 990 | 1,003 | 990 | 993 | -9 | -0.9% | 16,900 |
2023/01/13 | 999 | 1,007 | 997 | 1,002 | +1 | +0.1% | 26,000 |
2023/01/12 | 1,006 | 1,011 | 1,000 | 1,001 | -10 | -1% | 7,800 |
2023/01/11 | 999 | 1,011 | 999 | 1,011 | +17 | +1.7% | 14,600 |
2023/01/10 | 1,002 | 1,008 | 993 | 994 | -10 | -1% | 18,000 |
2023/01/06 | 992 | 1,004 | 992 | 1,004 | +7 | +0.7% | 29,200 |
2023/01/05 | 1,010 | 1,010 | 996 | 997 | -4 | -0.4% | 31,600 |
2023/01/04 | 1,025 | 1,025 | 998 | 1,001 | -24 | -2.3% | 22,100 |
2022/12/30 | 1,034 | 1,034 | 1,023 | 1,025 | -2 | -0.2% | 21,500 |
2022/12/29 | 1,010 | 1,027 | 1,007 | 1,027 | +11 | +1.1% | 25,300 |
2022/12/28 | 1,016 | 1,019 | 1,006 | 1,016 | -6 | -0.6% | 13,200 |
2022/12/27 | 1,003 | 1,022 | 1,003 | 1,022 | +19 | +1.9% | 11,700 |
2022/12/26 | 1,003 | 1,004 | 998 | 1,003 | ±0 | ±0% | 7,900 |
2022/12/23 | 993 | 1,003 | 991 | 1,003 | +1 | +0.1% | 22,800 |
2022/12/22 | 999 | 1,006 | 995 | 1,002 | +14 | +1.4% | 15,800 |
2022/12/21 | 1,000 | 1,004 | 985 | 988 | -9 | -0.9% | 28,700 |
2022/12/20 | 1,014 | 1,028 | 992 | 997 | -17 | -1.7% | 34,000 |
2022/12/19 | 1,012 | 1,019 | 1,010 | 1,014 | -6 | -0.6% | 7,100 |
2022/12/16 | 1,019 | 1,033 | 1,016 | 1,020 | ±0 | ±0% | 16,600 |
2022/12/15 | 1,032 | 1,038 | 1,020 | 1,020 | -18 | -1.7% | 15,200 |
2022/12/14 | 1,024 | 1,038 | 1,024 | 1,038 | +17 | +1.7% | 12,900 |
2022/12/13 | 1,031 | 1,033 | 1,017 | 1,021 | -3 | -0.3% | 13,000 |
2022/12/12 | 1,026 | 1,033 | 1,023 | 1,024 | -9 | -0.9% | 10,000 |
2022/12/09 | 1,038 | 1,040 | 1,025 | 1,033 | +23 | +2.3% | 58,400 |
2022/12/08 | 1,008 | 1,014 | 997 | 1,010 | +4 | +0.4% | 20,500 |
2022/12/07 | 992 | 1,011 | 992 | 1,006 | +9 | +0.9% | 13,900 |
2022/12/06 | 997 | 1,001 | 992 | 997 | -2 | -0.2% | 19,800 |
2022/12/05 | 1,000 | 1,001 | 995 | 999 | -5 | -0.5% | 17,300 |
2022/12/02 | 1,020 | 1,020 | 991 | 1,004 | -20 | -2% | 38,600 |
2022/12/01 | 1,039 | 1,042 | 1,020 | 1,024 | -18 | -1.7% | 20,000 |
2022/11/30 | 1,036 | 1,050 | 1,036 | 1,042 | +6 | +0.6% | 17,100 |
2022/11/29 | 1,024 | 1,036 | 1,017 | 1,036 | +3 | +0.3% | 28,400 |
2022/11/28 | 1,050 | 1,053 | 1,031 | 1,033 | -23 | -2.2% | 25,900 |
2022/11/25 | 1,060 | 1,060 | 1,045 | 1,056 | +5 | +0.5% | 28,800 |
2022/11/24 | 1,044 | 1,055 | 1,038 | 1,051 | +26 | +2.5% | 35,000 |
2022/11/22 | 1,022 | 1,032 | 1,019 | 1,025 | +7 | +0.7% | 28,100 |
2022/11/21 | 1,007 | 1,021 | 1,007 | 1,018 | +10 | +1% | 23,800 |
2022/11/18 | 1,024 | 1,029 | 1,008 | 1,008 | -9 | -0.9% | 17,600 |
2022/11/17 | 1,008 | 1,022 | 1,008 | 1,017 | +10 | +1% | 16,000 |
2022/11/16 | 1,005 | 1,018 | 1,003 | 1,007 | -5 | -0.5% | 20,800 |
2022/11/15 | 1,013 | 1,025 | 1,011 | 1,012 | +4 | +0.4% | 17,800 |
2022/11/14 | 1,036 | 1,036 | 1,008 | 1,008 | -28 | -2.7% | 27,100 |
2022/11/11 | 1,056 | 1,056 | 1,033 | 1,036 | +2 | +0.2% | 19,400 |
451~
500
件表示中 / 6840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 | 104,400円 | +2.9% | -19.3% | 4.31% | 6.04倍 | 0.49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 |
ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
萩原電気 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45倍 | 0.65倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
杉本商 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89倍 | 0.75倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
ダイトロン | 278,800円 | +0.4% | +2.2% | 4.48% | 7.55倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム