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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,039 | 1,049 | 1,039 | 1,046 | +13 | +1.3% | 21,000 |
| 2022/08/23 | 1,034 | 1,043 | 1,024 | 1,033 | -1 | -0.1% | 12,700 |
| 2022/08/22 | 1,035 | 1,043 | 1,024 | 1,034 | -3 | -0.3% | 15,100 |
| 2022/08/19 | 1,045 | 1,048 | 1,032 | 1,037 | -6 | -0.6% | 14,500 |
| 2022/08/18 | 1,047 | 1,047 | 1,030 | 1,043 | -1 | -0.1% | 16,900 |
| 2022/08/17 | 1,026 | 1,044 | 1,026 | 1,044 | +28 | +2.8% | 25,500 |
| 2022/08/16 | 1,022 | 1,022 | 1,009 | 1,016 | -6 | -0.6% | 17,200 |
| 2022/08/15 | 1,029 | 1,029 | 1,009 | 1,022 | -7 | -0.7% | 26,600 |
| 2022/08/12 | 1,021 | 1,036 | 1,019 | 1,029 | +20 | +2% | 29,200 |
| 2022/08/10 | 1,017 | 1,017 | 1,002 | 1,009 | +1 | +0.1% | 17,600 |
| 2022/08/09 | 1,030 | 1,039 | 1,008 | 1,008 | -21 | -2% | 22,800 |
| 2022/08/08 | 1,011 | 1,033 | 1,011 | 1,029 | +23 | +2.3% | 46,900 |
| 2022/08/05 | 985 | 1,008 | 981 | 1,006 | +18 | +1.8% | 41,700 |
| 2022/08/04 | 992 | 995 | 981 | 988 | ±0 | ±0% | 20,500 |
| 2022/08/03 | 990 | 999 | 986 | 988 | +1 | +0.1% | 19,100 |
| 2022/08/02 | 1,002 | 1,002 | 985 | 987 | -18 | -1.8% | 21,900 |
| 2022/08/01 | 1,004 | 1,006 | 994 | 1,005 | +12 | +1.2% | 23,200 |
| 2022/07/29 | 989 | 996 | 979 | 993 | +8 | +0.8% | 28,200 |
| 2022/07/28 | 993 | 999 | 984 | 985 | -11 | -1.1% | 38,000 |
| 2022/07/27 | 997 | 1,000 | 990 | 996 | -1 | -0.1% | 12,000 |
| 2022/07/26 | 1,003 | 1,005 | 995 | 997 | +2 | +0.2% | 9,400 |
| 2022/07/25 | 1,000 | 1,000 | 994 | 995 | -5 | -0.5% | 21,200 |
| 2022/07/22 | 989 | 1,004 | 984 | 1,000 | +10 | +1% | 38,600 |
| 2022/07/21 | 977 | 993 | 973 | 990 | +6 | +0.6% | 28,700 |
| 2022/07/20 | 979 | 985 | 977 | 984 | +14 | +1.4% | 31,300 |
| 2022/07/19 | 963 | 971 | 962 | 970 | +10 | +1% | 10,300 |
| 2022/07/15 | 972 | 972 | 954 | 960 | -4 | -0.4% | 13,900 |
| 2022/07/14 | 951 | 968 | 944 | 964 | +14 | +1.5% | 27,000 |
| 2022/07/13 | 978 | 979 | 949 | 950 | -20 | -2.1% | 27,400 |
| 2022/07/12 | 988 | 988 | 969 | 970 | -14 | -1.4% | 24,600 |
| 2022/07/11 | 981 | 994 | 976 | 984 | +7 | +0.7% | 25,400 |
| 2022/07/08 | 991 | 996 | 974 | 977 | -10 | -1% | 91,400 |
| 2022/07/07 | 962 | 990 | 957 | 987 | +30 | +3.1% | 45,500 |
| 2022/07/06 | 962 | 964 | 953 | 957 | -11 | -1.1% | 34,200 |
| 2022/07/05 | 965 | 973 | 958 | 968 | +6 | +0.6% | 30,100 |
| 2022/07/04 | 955 | 965 | 947 | 962 | +11 | +1.2% | 34,800 |
| 2022/07/01 | 953 | 960 | 944 | 951 | +2 | +0.2% | 34,700 |
| 2022/06/30 | 952 | 958 | 943 | 949 | +1 | +0.1% | 36,400 |
| 2022/06/29 | 971 | 979 | 948 | 948 | -24 | -2.5% | 62,300 |
| 2022/06/28 | 949 | 973 | 949 | 972 | +20 | +2.1% | 30,700 |
| 2022/06/27 | 942 | 955 | 939 | 952 | +25 | +2.7% | 34,700 |
| 2022/06/24 | 925 | 932 | 918 | 927 | +6 | +0.7% | 54,900 |
| 2022/06/23 | 911 | 925 | 907 | 921 | +9 | +1% | 31,900 |
| 2022/06/22 | 914 | 914 | 901 | 912 | +3 | +0.3% | 29,300 |
| 2022/06/21 | 893 | 911 | 893 | 909 | +29 | +3.3% | 25,700 |
| 2022/06/20 | 907 | 907 | 875 | 880 | -18 | -2% | 47,400 |
| 2022/06/17 | 900 | 906 | 886 | 898 | -14 | -1.5% | 35,300 |
| 2022/06/16 | 918 | 926 | 908 | 912 | +8 | +0.9% | 23,600 |
| 2022/06/15 | 917 | 919 | 904 | 904 | -13 | -1.4% | 31,600 |
| 2022/06/14 | 907 | 922 | 903 | 917 | +2 | +0.2% | 41,200 |
701～
750
件表示中 / 6988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 | 118,200円 | +3.0% | +2.6% | 4.65% | 6.44倍 | 0.51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 |
| フォーバル | 136,500円 | +4.6% | +5.7% | 2.27% | 16.16倍 | 2.03倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ラクトＪＰＮ | 367,000円 | +5.3% | +6.5% | 2.72% | 11.09倍 | 1.33倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 96,100円 | -7.3% | +73.0% | 1.30% | 39.03倍 | 0.55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 |
| 八洲電機 | 166,700円 | +2.9% | +6.1% | 2.40% | 8.86倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
