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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,005 | 1,022 | 995 | 1,000 | +1 | +0.1% | 82,600 |
| 2022/03/08 | 1,025 | 1,027 | 992 | 999 | -34 | -3.3% | 79,900 |
| 2022/03/07 | 1,053 | 1,059 | 1,016 | 1,033 | -30 | -2.8% | 83,700 |
| 2022/03/04 | 1,049 | 1,065 | 1,040 | 1,063 | +12 | +1.1% | 213,000 |
| 2022/03/03 | 1,057 | 1,071 | 1,043 | 1,051 | +4 | +0.4% | 80,000 |
| 2022/03/02 | 1,023 | 1,057 | 1,021 | 1,047 | +7 | +0.7% | 89,400 |
| 2022/03/01 | 1,050 | 1,055 | 1,031 | 1,040 | -10 | -1% | 89,600 |
| 2022/02/28 | 1,044 | 1,055 | 1,032 | 1,050 | +5 | +0.5% | 91,300 |
| 2022/02/25 | 1,030 | 1,050 | 1,008 | 1,045 | +15 | +1.5% | 162,300 |
| 2022/02/24 | 1,015 | 1,030 | 995 | 1,030 | +16 | +1.6% | 95,500 |
| 2022/02/22 | 1,031 | 1,041 | 1,009 | 1,014 | -45 | -4.2% | 62,100 |
| 2022/02/21 | 1,069 | 1,073 | 1,047 | 1,059 | -14 | -1.3% | 45,400 |
| 2022/02/18 | 1,073 | 1,078 | 1,050 | 1,073 | -15 | -1.4% | 48,100 |
| 2022/02/17 | 1,093 | 1,093 | 1,070 | 1,088 | -5 | -0.5% | 44,500 |
| 2022/02/16 | 1,070 | 1,093 | 1,055 | 1,093 | +41 | +3.9% | 72,900 |
| 2022/02/15 | 1,079 | 1,087 | 1,023 | 1,052 | -20 | -1.9% | 119,700 |
| 2022/02/14 | 1,001 | 1,110 | 994 | 1,072 | +57 | +5.6% | 375,200 |
| 2022/02/10 | 1,020 | 1,037 | 1,007 | 1,015 | +7 | +0.7% | 125,000 |
| 2022/02/09 | 1,007 | 1,024 | 995 | 1,008 | +2 | +0.2% | 78,600 |
| 2022/02/08 | 964 | 1,008 | 964 | 1,006 | +12 | +1.2% | 142,300 |
| 2022/02/07 | 1,168 | 1,210 | 870 | 994 | -149 | -13% | 607,600 |
| 2022/02/04 | 1,105 | 1,150 | 1,094 | 1,143 | +38 | +3.4% | 91,900 |
| 2022/02/03 | 1,087 | 1,107 | 1,076 | 1,105 | +13 | +1.2% | 45,000 |
| 2022/02/02 | 1,063 | 1,094 | 1,063 | 1,092 | +3 | +0.3% | 45,600 |
| 2022/02/01 | 1,100 | 1,144 | 1,083 | 1,089 | -7 | -0.6% | 79,500 |
| 2022/01/31 | 1,075 | 1,106 | 1,072 | 1,096 | +27 | +2.5% | 60,800 |
| 2022/01/28 | 1,068 | 1,075 | 1,056 | 1,069 | +13 | +1.2% | 50,300 |
| 2022/01/27 | 1,098 | 1,122 | 1,055 | 1,056 | -34 | -3.1% | 75,300 |
| 2022/01/26 | 1,084 | 1,096 | 1,070 | 1,090 | +20 | +1.9% | 23,200 |
| 2022/01/25 | 1,090 | 1,090 | 1,058 | 1,070 | -21 | -1.9% | 40,600 |
| 2022/01/24 | 1,082 | 1,098 | 1,062 | 1,091 | +8 | +0.7% | 38,800 |
| 2022/01/21 | 1,060 | 1,085 | 1,033 | 1,083 | +8 | +0.7% | 68,900 |
| 2022/01/20 | 1,041 | 1,081 | 1,020 | 1,075 | +16 | +1.5% | 70,100 |
| 2022/01/19 | 1,090 | 1,094 | 1,049 | 1,059 | -48 | -4.3% | 80,700 |
| 2022/01/18 | 1,098 | 1,116 | 1,078 | 1,107 | -5 | -0.4% | 84,000 |
| 2022/01/17 | 1,111 | 1,140 | 1,097 | 1,112 | +61 | +5.8% | 94,000 |
| 2022/01/14 | 1,072 | 1,087 | 1,042 | 1,051 | -21 | -2% | 107,100 |
| 2022/01/13 | 1,073 | 1,083 | 1,057 | 1,072 | +6 | +0.6% | 24,100 |
| 2022/01/12 | 1,079 | 1,089 | 1,066 | 1,066 | -13 | -1.2% | 31,400 |
| 2022/01/11 | 1,075 | 1,096 | 1,068 | 1,079 | +5 | +0.5% | 42,300 |
| 2022/01/07 | 1,089 | 1,105 | 1,061 | 1,074 | -1 | -0.1% | 40,800 |
| 2022/01/06 | 1,100 | 1,103 | 1,068 | 1,075 | -27 | -2.5% | 46,900 |
| 2022/01/05 | 1,115 | 1,115 | 1,095 | 1,102 | -12 | -1.1% | 37,000 |
| 2022/01/04 | 1,130 | 1,134 | 1,089 | 1,114 | +4 | +0.4% | 70,400 |
| 2021/12/30 | 1,127 | 1,127 | 1,101 | 1,110 | -23 | -2% | 24,800 |
| 2021/12/29 | 1,090 | 1,135 | 1,079 | 1,133 | +53 | +4.9% | 57,900 |
| 2021/12/28 | 1,090 | 1,098 | 1,069 | 1,080 | -12 | -1.1% | 22,100 |
| 2021/12/27 | 1,109 | 1,109 | 1,085 | 1,092 | +7 | +0.6% | 34,200 |
| 2021/12/24 | 1,093 | 1,100 | 1,071 | 1,085 | +22 | +2.1% | 53,100 |
| 2021/12/23 | 1,071 | 1,071 | 1,042 | 1,063 | -3 | -0.3% | 43,800 |
651～
700
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
