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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,071 | 1,071 | 1,042 | 1,063 | -3 | -0.3% | 43,800 |
2021/12/22 | 1,100 | 1,103 | 1,054 | 1,066 | -33 | -3% | 46,500 |
2021/12/21 | 1,111 | 1,111 | 1,088 | 1,099 | +23 | +2.1% | 45,600 |
2021/12/20 | 1,116 | 1,121 | 1,066 | 1,076 | -53 | -4.7% | 48,400 |
2021/12/17 | 1,166 | 1,166 | 1,115 | 1,129 | -37 | -3.2% | 52,500 |
2021/12/16 | 1,147 | 1,184 | 1,144 | 1,166 | +34 | +3% | 63,800 |
2021/12/15 | 1,113 | 1,150 | 1,112 | 1,132 | +16 | +1.4% | 39,800 |
2021/12/14 | 1,127 | 1,129 | 1,101 | 1,116 | -12 | -1.1% | 26,700 |
2021/12/13 | 1,142 | 1,148 | 1,122 | 1,128 | -5 | -0.4% | 33,600 |
2021/12/10 | 1,160 | 1,160 | 1,130 | 1,133 | -14 | -1.2% | 65,900 |
2021/12/09 | 1,150 | 1,160 | 1,126 | 1,147 | -3 | -0.3% | 68,800 |
2021/12/08 | 1,156 | 1,163 | 1,124 | 1,150 | +7 | +0.6% | 58,600 |
2021/12/07 | 1,098 | 1,143 | 1,098 | 1,143 | +64 | +5.9% | 91,800 |
2021/12/06 | 1,065 | 1,106 | 1,062 | 1,079 | +15 | +1.4% | 85,700 |
2021/12/03 | 1,007 | 1,065 | 1,006 | 1,064 | +66 | +6.6% | 49,600 |
2021/12/02 | 998 | 1,012 | 985 | 998 | -5 | -0.5% | 42,000 |
2021/12/01 | 1,013 | 1,036 | 990 | 1,003 | -27 | -2.6% | 60,600 |
2021/11/30 | 1,047 | 1,078 | 1,023 | 1,030 | -17 | -1.6% | 59,100 |
2021/11/29 | 1,000 | 1,080 | 994 | 1,047 | +31 | +3.1% | 116,600 |
2021/11/26 | 1,070 | 1,070 | 1,015 | 1,016 | -53 | -5% | 48,700 |
2021/11/25 | 1,062 | 1,094 | 1,055 | 1,069 | +10 | +0.9% | 56,400 |
2021/11/24 | 1,038 | 1,061 | 1,024 | 1,059 | +27 | +2.6% | 39,500 |
2021/11/22 | 1,054 | 1,064 | 1,030 | 1,032 | -34 | -3.2% | 30,700 |
2021/11/19 | 1,048 | 1,072 | 1,047 | 1,066 | +12 | +1.1% | 22,200 |
2021/11/18 | 1,074 | 1,074 | 1,030 | 1,054 | -26 | -2.4% | 57,000 |
2021/11/17 | 1,105 | 1,112 | 1,075 | 1,080 | -32 | -2.9% | 85,600 |
2021/11/16 | 1,020 | 1,118 | 1,020 | 1,112 | +102 | +10.1% | 174,200 |
2021/11/15 | 1,000 | 1,027 | 996 | 1,010 | +15 | +1.5% | 40,600 |
2021/11/12 | 974 | 995 | 974 | 995 | +17 | +1.7% | 16,900 |
2021/11/11 | 968 | 1,001 | 967 | 978 | +14 | +1.5% | 54,200 |
2021/11/10 | 980 | 990 | 964 | 964 | -17 | -1.7% | 46,700 |
2021/11/09 | 1,039 | 1,039 | 981 | 981 | -58 | -5.6% | 86,600 |
2021/11/08 | 1,027 | 1,066 | 1,010 | 1,039 | +18 | +1.8% | 121,300 |
2021/11/05 | 1,064 | 1,074 | 1,018 | 1,021 | -43 | -4% | 159,200 |
2021/11/04 | 980 | 1,064 | 977 | 1,064 | +91 | +9.4% | 225,400 |
2021/11/02 | 960 | 1,006 | 960 | 973 | +17 | +1.8% | 230,700 |
2021/11/01 | 890 | 975 | 885 | 956 | +92 | +10.6% | 561,100 |
2021/10/29 | 874 | 874 | 857 | 864 | -10 | -1.1% | 11,500 |
2021/10/28 | 862 | 875 | 851 | 874 | +14 | +1.6% | 179,100 |
2021/10/27 | 876 | 876 | 856 | 860 | -20 | -2.3% | 22,500 |
2021/10/26 | 873 | 880 | 860 | 880 | +12 | +1.4% | 28,000 |
2021/10/25 | 856 | 882 | 856 | 868 | +12 | +1.4% | 64,100 |
2021/10/22 | 825 | 861 | 821 | 856 | +31 | +3.8% | 58,200 |
2021/10/21 | 837 | 846 | 825 | 825 | -11 | -1.3% | 23,400 |
2021/10/20 | 837 | 843 | 829 | 836 | -3 | -0.4% | 25,100 |
2021/10/19 | 820 | 841 | 811 | 839 | +15 | +1.8% | 30,800 |
2021/10/18 | 826 | 828 | 807 | 824 | -3 | -0.4% | 41,200 |
2021/10/15 | 789 | 827 | 789 | 827 | +38 | +4.8% | 59,900 |
2021/10/14 | 790 | 793 | 784 | 789 | -9 | -1.1% | 25,800 |
2021/10/13 | 799 | 802 | 790 | 798 | -8 | -1% | 33,400 |
701~
750
件表示中 / 6826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 |
三信電 | 203,400円 | +7.0% | -7.9% | 5.16% | 9.54倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
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 |
丸 文 | 112,100円 | -11.2% | +6.6% | 4.64% | 9.78倍 | 0.58倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
たけびし | 196,300円 | +0.1% | -9.3% | 3.16% | 12.51倍 | 0.81倍 |
|
三菱電機系の技術商社。三菱以外も6割超。FA機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム