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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 917 | 919 | 904 | 904 | -13 | -1.4% | 31,600 |
| 2022/06/14 | 907 | 922 | 903 | 917 | +2 | +0.2% | 41,200 |
| 2022/06/13 | 921 | 930 | 914 | 915 | -21 | -2.2% | 33,300 |
| 2022/06/10 | 950 | 950 | 936 | 936 | -28 | -2.9% | 47,600 |
| 2022/06/09 | 950 | 964 | 947 | 964 | +7 | +0.7% | 34,500 |
| 2022/06/08 | 958 | 971 | 950 | 957 | +6 | +0.6% | 46,000 |
| 2022/06/07 | 952 | 959 | 947 | 951 | -4 | -0.4% | 29,100 |
| 2022/06/06 | 934 | 957 | 931 | 955 | +17 | +1.8% | 37,600 |
| 2022/06/03 | 948 | 948 | 934 | 938 | -10 | -1.1% | 36,100 |
| 2022/06/02 | 948 | 951 | 937 | 948 | +8 | +0.9% | 25,200 |
| 2022/06/01 | 924 | 949 | 920 | 940 | +17 | +1.8% | 35,300 |
| 2022/05/31 | 926 | 934 | 918 | 923 | +2 | +0.2% | 37,500 |
| 2022/05/30 | 931 | 936 | 920 | 921 | -5 | -0.5% | 88,700 |
| 2022/05/27 | 926 | 926 | 915 | 926 | +15 | +1.6% | 32,800 |
| 2022/05/26 | 933 | 937 | 911 | 911 | -13 | -1.4% | 23,100 |
| 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 |
601～
650
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
