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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/13 | 921 | 930 | 914 | 915 | -21 | -2.2% | 33,300 |
| 2022/06/10 | 950 | 950 | 936 | 936 | -28 | -2.9% | 47,600 |
| 2022/06/09 | 950 | 964 | 947 | 964 | +7 | +0.7% | 34,500 |
| 2022/06/08 | 958 | 971 | 950 | 957 | +6 | +0.6% | 46,000 |
| 2022/06/07 | 952 | 959 | 947 | 951 | -4 | -0.4% | 29,100 |
| 2022/06/06 | 934 | 957 | 931 | 955 | +17 | +1.8% | 37,600 |
| 2022/06/03 | 948 | 948 | 934 | 938 | -10 | -1.1% | 36,100 |
| 2022/06/02 | 948 | 951 | 937 | 948 | +8 | +0.9% | 25,200 |
| 2022/06/01 | 924 | 949 | 920 | 940 | +17 | +1.8% | 35,300 |
| 2022/05/31 | 926 | 934 | 918 | 923 | +2 | +0.2% | 37,500 |
| 2022/05/30 | 931 | 936 | 920 | 921 | -5 | -0.5% | 88,700 |
| 2022/05/27 | 926 | 926 | 915 | 926 | +15 | +1.6% | 32,800 |
| 2022/05/26 | 933 | 937 | 911 | 911 | -13 | -1.4% | 23,100 |
| 2022/05/25 | 937 | 938 | 920 | 924 | -7 | -0.8% | 37,400 |
| 2022/05/24 | 935 | 940 | 921 | 931 | -1 | -0.1% | 45,500 |
| 2022/05/23 | 920 | 937 | 915 | 932 | +16 | +1.7% | 31,600 |
| 2022/05/20 | 906 | 916 | 904 | 916 | +10 | +1.1% | 35,800 |
| 2022/05/19 | 928 | 928 | 898 | 906 | -37 | -3.9% | 81,000 |
751～
800
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 | 124,800円 | +3.0% | +2.6% | 4.41% | 6.80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 | 357,500円 | +2.7% | +7.9% | 4.20% | 8.09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 | 100,700円 | -7.3% | +73.0% | 1.24% | 40.75倍 | 0.57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 | 70,800円 | +16.2% | - | 0.00% | 1335.85倍 | 14.89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 | 168,200円 | +1.9% | +0.1% | 4.52% | 6.33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
