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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 937 | 938 | 920 | 924 | -7 | -0.8% | 37,400 |
2022/05/24 | 935 | 940 | 921 | 931 | -1 | -0.1% | 45,500 |
2022/05/23 | 920 | 937 | 915 | 932 | +16 | +1.7% | 31,600 |
2022/05/20 | 906 | 916 | 904 | 916 | +10 | +1.1% | 35,800 |
2022/05/19 | 928 | 928 | 898 | 906 | -37 | -3.9% | 81,000 |
2022/05/18 | 949 | 980 | 942 | 943 | -13 | -1.4% | 54,800 |
2022/05/17 | 928 | 957 | 904 | 956 | -77 | -7.5% | 150,300 |
2022/05/16 | 1,064 | 1,064 | 1,009 | 1,033 | -11 | -1.1% | 165,800 |
2022/05/13 | 1,000 | 1,044 | 999 | 1,044 | +49 | +4.9% | 54,000 |
2022/05/12 | 1,005 | 1,018 | 991 | 995 | -21 | -2.1% | 66,700 |
2022/05/11 | 1,016 | 1,025 | 1,005 | 1,016 | -6 | -0.6% | 40,700 |
2022/05/10 | 1,020 | 1,032 | 1,001 | 1,022 | -10 | -1% | 45,200 |
2022/05/09 | 1,043 | 1,045 | 1,016 | 1,032 | -31 | -2.9% | 53,700 |
2022/05/06 | 1,081 | 1,086 | 1,061 | 1,063 | -18 | -1.7% | 30,300 |
2022/05/02 | 1,078 | 1,099 | 1,070 | 1,081 | +5 | +0.5% | 38,400 |
2022/04/28 | 1,037 | 1,083 | 1,035 | 1,076 | +50 | +4.9% | 51,800 |
2022/04/27 | 1,057 | 1,058 | 1,021 | 1,026 | -59 | -5.4% | 102,300 |
2022/04/26 | 1,112 | 1,124 | 1,085 | 1,085 | -26 | -2.3% | 51,200 |
2022/04/25 | 1,126 | 1,132 | 1,107 | 1,111 | -41 | -3.6% | 50,100 |
2022/04/22 | 1,160 | 1,160 | 1,139 | 1,152 | -19 | -1.6% | 54,600 |
2022/04/21 | 1,158 | 1,180 | 1,155 | 1,171 | +14 | +1.2% | 38,300 |
2022/04/20 | 1,175 | 1,192 | 1,155 | 1,157 | +2 | +0.2% | 38,100 |
2022/04/19 | 1,129 | 1,170 | 1,125 | 1,155 | +26 | +2.3% | 49,700 |
2022/04/18 | 1,142 | 1,144 | 1,110 | 1,129 | -22 | -1.9% | 42,600 |
2022/04/15 | 1,156 | 1,164 | 1,142 | 1,151 | -20 | -1.7% | 31,200 |
2022/04/14 | 1,150 | 1,176 | 1,139 | 1,171 | +19 | +1.6% | 27,200 |
2022/04/13 | 1,125 | 1,152 | 1,123 | 1,152 | +40 | +3.6% | 41,900 |
2022/04/12 | 1,150 | 1,150 | 1,108 | 1,112 | -55 | -4.7% | 63,400 |
2022/04/11 | 1,168 | 1,219 | 1,160 | 1,167 | +10 | +0.9% | 86,000 |
2022/04/08 | 1,147 | 1,163 | 1,143 | 1,157 | +9 | +0.8% | 35,300 |
2022/04/07 | 1,135 | 1,159 | 1,126 | 1,148 | -11 | -0.9% | 48,400 |
2022/04/06 | 1,167 | 1,182 | 1,150 | 1,159 | -26 | -2.2% | 36,300 |
2022/04/05 | 1,193 | 1,203 | 1,181 | 1,185 | ±0 | ±0% | 37,800 |
2022/04/04 | 1,180 | 1,190 | 1,169 | 1,185 | +5 | +0.4% | 31,700 |
2022/04/01 | 1,184 | 1,192 | 1,146 | 1,180 | -22 | -1.8% | 66,900 |
2022/03/31 | 1,242 | 1,244 | 1,193 | 1,202 | -49 | -3.9% | 81,800 |
2022/03/30 | 1,240 | 1,262 | 1,227 | 1,251 | +10 | +0.8% | 148,700 |
2022/03/29 | 1,274 | 1,283 | 1,218 | 1,241 | -35 | -2.7% | 253,600 |
2022/03/28 | 1,296 | 1,316 | 1,267 | 1,276 | -16 | -1.2% | 125,600 |
2022/03/25 | 1,275 | 1,304 | 1,264 | 1,292 | +42 | +3.4% | 140,800 |
2022/03/24 | 1,213 | 1,257 | 1,213 | 1,250 | +21 | +1.7% | 103,700 |
2022/03/23 | 1,185 | 1,237 | 1,185 | 1,229 | +64 | +5.5% | 173,400 |
2022/03/22 | 1,174 | 1,185 | 1,150 | 1,165 | +4 | +0.3% | 85,400 |
2022/03/18 | 1,089 | 1,172 | 1,077 | 1,161 | +72 | +6.6% | 342,700 |
2022/03/17 | 1,070 | 1,091 | 1,053 | 1,089 | +28 | +2.6% | 80,200 |
2022/03/16 | 1,098 | 1,100 | 1,053 | 1,061 | -24 | -2.2% | 88,500 |
2022/03/15 | 1,076 | 1,090 | 1,058 | 1,085 | +15 | +1.4% | 54,000 |
2022/03/14 | 1,048 | 1,072 | 1,048 | 1,070 | +22 | +2.1% | 79,300 |
2022/03/11 | 1,046 | 1,055 | 1,036 | 1,048 | +2 | +0.2% | 356,800 |
2022/03/10 | 1,029 | 1,046 | 1,023 | 1,046 | +46 | +4.6% | 63,000 |
601~
650
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 | 101,400円 | +2.9% | -19.3% | 4.44% | 5.87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 | 109,200円 | -9.5% | -13.0% | 5.04% | 7.65倍 | 1.39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 | 96,300円 | -10.3% | -9.1% | 4.98% | 7.90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 | 279,600円 | +0.4% | +2.2% | 4.47% | 7.58倍 | 1.00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 | 134,300円 | +7.6% | +2.0% | 2.79% | 13.54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