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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/10 | 1,052 | 1,052 | 1,034 | 1,034 | -20 | -1.9% | 24,600 |
| 2022/11/09 | 1,057 | 1,061 | 1,047 | 1,054 | -17 | -1.6% | 25,700 |
| 2022/11/08 | 1,049 | 1,093 | 1,049 | 1,071 | +11 | +1% | 73,000 |
| 2022/11/07 | 1,033 | 1,069 | 1,032 | 1,060 | +38 | +3.7% | 36,100 |
| 2022/11/04 | 1,043 | 1,056 | 1,016 | 1,022 | -32 | -3% | 44,700 |
| 2022/11/02 | 1,120 | 1,120 | 1,053 | 1,054 | -39 | -3.6% | 112,900 |
| 2022/11/01 | 1,090 | 1,097 | 1,089 | 1,093 | +3 | +0.3% | 17,500 |
| 2022/10/31 | 1,058 | 1,090 | 1,056 | 1,090 | +35 | +3.3% | 32,500 |
| 2022/10/28 | 1,041 | 1,071 | 1,041 | 1,055 | +4 | +0.4% | 100,000 |
| 2022/10/27 | 1,053 | 1,058 | 1,039 | 1,051 | -7 | -0.7% | 13,100 |
| 2022/10/26 | 1,050 | 1,062 | 1,040 | 1,058 | +11 | +1.1% | 18,400 |
| 2022/10/25 | 1,055 | 1,055 | 1,032 | 1,047 | +9 | +0.9% | 26,800 |
| 2022/10/24 | 1,051 | 1,051 | 1,036 | 1,038 | +2 | +0.2% | 18,500 |
| 2022/10/21 | 1,050 | 1,051 | 1,033 | 1,036 | -19 | -1.8% | 20,300 |
| 2022/10/20 | 1,043 | 1,060 | 1,042 | 1,055 | +8 | +0.8% | 16,600 |
| 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 |
651～
700
件表示中 / 7020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 | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53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 |
| トーホー | 358,500円 | +2.7% | +7.9% | 4.18% | 8.11倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 101,800円 | -7.3% | +73.0% | 1.23% | 41.20倍 | 0.58倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 堀田丸正 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.46倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 佐藤商 | 169,100円 | +1.9% | +0.1% | 4.49% | 6.36倍 | 0.52倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
