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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 793 | 800 | 777 | 800 | +7 | +0.9% | 9,400 |
2020/07/17 | 800 | 818 | 780 | 793 | +8 | +1% | 23,700 |
2020/07/16 | 816 | 816 | 779 | 785 | -30 | -3.7% | 7,900 |
2020/07/15 | 795 | 815 | 786 | 815 | +28 | +3.6% | 24,900 |
2020/07/14 | 800 | 800 | 778 | 787 | -4 | -0.5% | 19,900 |
2020/07/13 | 749 | 797 | 749 | 791 | +42 | +5.6% | 25,700 |
2020/07/10 | 808 | 808 | 728 | 749 | -60 | -7.4% | 68,400 |
2020/07/09 | 791 | 809 | 775 | 809 | +26 | +3.3% | 28,300 |
2020/07/08 | 797 | 819 | 783 | 783 | -10 | -1.3% | 20,900 |
2020/07/07 | 823 | 824 | 785 | 793 | -30 | -3.6% | 31,700 |
2020/07/06 | 769 | 824 | 769 | 823 | +47 | +6.1% | 26,900 |
2020/07/03 | 745 | 776 | 740 | 776 | +31 | +4.2% | 16,600 |
2020/07/02 | 765 | 780 | 736 | 745 | -20 | -2.6% | 29,400 |
2020/07/01 | 780 | 781 | 758 | 765 | -17 | -2.2% | 18,000 |
2020/06/30 | 821 | 836 | 782 | 782 | -32 | -3.9% | 24,400 |
2020/06/29 | 810 | 820 | 799 | 814 | -4 | -0.5% | 17,500 |
2020/06/26 | 788 | 818 | 788 | 818 | +33 | +4.2% | 26,000 |
2020/06/25 | 795 | 819 | 779 | 785 | -13 | -1.6% | 31,100 |
2020/06/24 | 790 | 804 | 781 | 798 | +13 | +1.7% | 12,800 |
2020/06/23 | 788 | 796 | 780 | 785 | +1 | +0.1% | 11,800 |
2020/06/22 | 798 | 798 | 784 | 784 | -23 | -2.9% | 10,900 |
2020/06/19 | 789 | 809 | 779 | 807 | +15 | +1.9% | 15,000 |
2020/06/18 | 792 | 792 | 766 | 792 | +1 | +0.1% | 21,900 |
2020/06/17 | 799 | 808 | 789 | 791 | -3 | -0.4% | 13,500 |
2020/06/16 | 785 | 800 | 770 | 794 | +9 | +1.1% | 48,400 |
2020/06/15 | 819 | 826 | 784 | 785 | -41 | -5% | 25,400 |
2020/06/12 | 815 | 837 | 798 | 826 | -4 | -0.5% | 34,900 |
2020/06/11 | 855 | 860 | 830 | 830 | -35 | -4% | 24,500 |
2020/06/10 | 870 | 884 | 862 | 865 | -5 | -0.6% | 29,900 |
2020/06/09 | 863 | 874 | 852 | 870 | -3 | -0.3% | 32,500 |
2020/06/08 | 890 | 890 | 835 | 873 | -17 | -1.9% | 50,000 |
2020/06/05 | 896 | 905 | 885 | 890 | -6 | -0.7% | 35,200 |
2020/06/04 | 881 | 898 | 878 | 896 | +19 | +2.2% | 31,200 |
2020/06/03 | 884 | 890 | 866 | 877 | +8 | +0.9% | 27,200 |
2020/06/02 | 870 | 893 | 860 | 869 | -6 | -0.7% | 35,300 |
2020/06/01 | 850 | 878 | 848 | 875 | +17 | +2% | 26,000 |
2020/05/29 | 870 | 895 | 853 | 858 | -19 | -2.2% | 44,700 |
2020/05/28 | 872 | 893 | 864 | 877 | +14 | +1.6% | 71,000 |
2020/05/27 | 837 | 871 | 837 | 863 | +15 | +1.8% | 41,100 |
2020/05/26 | 848 | 866 | 838 | 848 | -1 | -0.1% | 40,400 |
2020/05/25 | 849 | 850 | 815 | 849 | +19 | +2.3% | 90,900 |
2020/05/22 | 802 | 831 | 802 | 830 | +35 | +4.4% | 48,200 |
2020/05/21 | 810 | 810 | 788 | 795 | -16 | -2% | 29,800 |
2020/05/20 | 780 | 812 | 773 | 811 | +35 | +4.5% | 65,800 |
2020/05/19 | 780 | 783 | 757 | 776 | +5 | +0.6% | 22,300 |
2020/05/18 | 767 | 771 | 755 | 771 | -11 | -1.4% | 20,400 |
2020/05/15 | 740 | 784 | 725 | 782 | +49 | +6.7% | 20,800 |
2020/05/14 | 779 | 780 | 733 | 733 | -45 | -5.8% | 26,300 |
2020/05/13 | 751 | 778 | 745 | 778 | +25 | +3.3% | 22,000 |
2020/05/12 | 753 | 757 | 746 | 753 | -2 | -0.3% | 20,000 |
1051~
1100
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% | 5.86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% | 9.55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% | 7.07倍 | 0.56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% | 12.52倍 | 0.78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