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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,040 | 1,056 | 1,032 | 1,047 | +10 | +1% | 27,600 |
| 2022/10/18 | 1,040 | 1,041 | 1,031 | 1,037 | +7 | +0.7% | 15,400 |
| 2022/10/17 | 1,024 | 1,031 | 1,023 | 1,030 | +1 | +0.1% | 16,000 |
| 2022/10/14 | 1,011 | 1,029 | 1,001 | 1,029 | +37 | +3.7% | 32,000 |
| 2022/10/13 | 1,009 | 1,009 | 992 | 992 | -21 | -2.1% | 28,600 |
| 2022/10/12 | 1,000 | 1,019 | 998 | 1,013 | +13 | +1.3% | 20,100 |
| 2022/10/11 | 1,028 | 1,028 | 1,000 | 1,000 | -34 | -3.3% | 30,100 |
| 2022/10/07 | 1,030 | 1,043 | 1,020 | 1,034 | +4 | +0.4% | 22,600 |
| 2022/10/06 | 1,023 | 1,042 | 1,023 | 1,030 | +15 | +1.5% | 31,500 |
| 2022/10/05 | 1,034 | 1,034 | 1,011 | 1,015 | -1 | -0.1% | 19,400 |
| 2022/10/04 | 1,004 | 1,025 | 1,004 | 1,016 | +33 | +3.4% | 43,100 |
| 2022/10/03 | 980 | 987 | 968 | 983 | -5 | -0.5% | 18,900 |
| 2022/09/30 | 986 | 1,005 | 986 | 988 | -8 | -0.8% | 18,800 |
| 2022/09/29 | 989 | 1,001 | 974 | 996 | +11 | +1.1% | 26,600 |
| 2022/09/28 | 980 | 988 | 965 | 985 | +5 | +0.5% | 38,700 |
| 2022/09/27 | 984 | 993 | 980 | 980 | -4 | -0.4% | 34,900 |
| 2022/09/26 | 1,019 | 1,019 | 984 | 984 | -34 | -3.3% | 36,700 |
| 2022/09/22 | 1,004 | 1,019 | 1,001 | 1,018 | +9 | +0.9% | 23,400 |
| 2022/09/21 | 1,008 | 1,014 | 991 | 1,009 | ±0 | ±0% | 29,300 |
| 2022/09/20 | 1,028 | 1,037 | 1,008 | 1,009 | -11 | -1.1% | 27,300 |
| 2022/09/16 | 1,043 | 1,052 | 1,020 | 1,020 | -23 | -2.2% | 24,800 |
| 2022/09/15 | 1,037 | 1,068 | 1,025 | 1,043 | +6 | +0.6% | 23,800 |
| 2022/09/14 | 1,038 | 1,051 | 1,026 | 1,037 | -19 | -1.8% | 23,100 |
| 2022/09/13 | 1,058 | 1,061 | 1,050 | 1,056 | +6 | +0.6% | 14,500 |
| 2022/09/12 | 1,041 | 1,050 | 1,036 | 1,050 | +24 | +2.3% | 14,000 |
| 2022/09/09 | 1,016 | 1,032 | 1,016 | 1,026 | -2 | -0.2% | 27,100 |
| 2022/09/08 | 1,006 | 1,028 | 1,006 | 1,028 | +37 | +3.7% | 25,400 |
| 2022/09/07 | 1,008 | 1,008 | 991 | 991 | -24 | -2.4% | 19,500 |
| 2022/09/06 | 1,022 | 1,034 | 1,006 | 1,015 | -1 | -0.1% | 41,400 |
| 2022/09/05 | 996 | 1,019 | 983 | 1,016 | +15 | +1.5% | 58,700 |
| 2022/09/02 | 1,003 | 1,008 | 996 | 1,001 | -1 | -0.1% | 24,900 |
| 2022/09/01 | 1,020 | 1,022 | 1,002 | 1,002 | -20 | -2% | 36,700 |
| 2022/08/31 | 1,037 | 1,037 | 1,022 | 1,022 | -24 | -2.3% | 22,700 |
| 2022/08/30 | 1,038 | 1,047 | 1,036 | 1,046 | +14 | +1.4% | 11,400 |
| 2022/08/29 | 1,019 | 1,040 | 1,012 | 1,032 | -12 | -1.1% | 32,500 |
| 2022/08/26 | 1,068 | 1,070 | 1,042 | 1,044 | -19 | -1.8% | 14,400 |
| 2022/08/25 | 1,052 | 1,067 | 1,050 | 1,063 | +17 | +1.6% | 27,800 |
| 2022/08/24 | 1,039 | 1,049 | 1,039 | 1,046 | +13 | +1.3% | 21,000 |
| 2022/08/23 | 1,034 | 1,043 | 1,024 | 1,033 | -1 | -0.1% | 12,700 |
| 2022/08/22 | 1,035 | 1,043 | 1,024 | 1,034 | -3 | -0.3% | 15,100 |
| 2022/08/19 | 1,045 | 1,048 | 1,032 | 1,037 | -6 | -0.6% | 14,500 |
| 2022/08/18 | 1,047 | 1,047 | 1,030 | 1,043 | -1 | -0.1% | 16,900 |
| 2022/08/17 | 1,026 | 1,044 | 1,026 | 1,044 | +28 | +2.8% | 25,500 |
| 2022/08/16 | 1,022 | 1,022 | 1,009 | 1,016 | -6 | -0.6% | 17,200 |
| 2022/08/15 | 1,029 | 1,029 | 1,009 | 1,022 | -7 | -0.7% | 26,600 |
| 2022/08/12 | 1,021 | 1,036 | 1,019 | 1,029 | +20 | +2% | 29,200 |
| 2022/08/10 | 1,017 | 1,017 | 1,002 | 1,009 | +1 | +0.1% | 17,600 |
| 2022/08/09 | 1,030 | 1,039 | 1,008 | 1,008 | -21 | -2% | 22,800 |
| 2022/08/08 | 1,011 | 1,033 | 1,011 | 1,029 | +23 | +2.3% | 46,900 |
| 2022/08/05 | 985 | 1,008 | 981 | 1,006 | +18 | +1.8% | 41,700 |
501～
550
件表示中 / 6825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 | 101,200円 | +2.9% | -19.3% | 4.45% | 5.85倍 | 0.48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 |
| エフティＧ | 108,500円 | -9.5% | -13.0% | 5.07% | 7.60倍 | 1.38倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| ジェコス | 96,700円 | -10.3% | -9.1% | 4.96% | 7.94倍 | 0.51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 |
| ダイトロン | 278,400円 | +0.4% | +2.2% | 4.49% | 7.54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 |
| 杉本商 | 134,800円 | +7.6% | +2.0% | 2.78% | 13.59倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
