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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
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 |
701~
750
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 | 106,500円 | +2.9% | -19.3% | 4.23% | 6.16倍 | 0.50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 | 98,700円 | -10.3% | -9.1% | 4.86% | 8.10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 | 328,000円 | +13.3% | -14.1% | 5.64% | 8.49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 | 138,400円 | +7.6% | +2.0% | 2.71% | 13.95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 | 279,500円 | +0.4% | +2.2% | 4.47% | 7.57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