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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 869 | 874 | 862 | 866 | -6 | -0.7% | 9,900 |
| 2018/06/26 | 871 | 872 | 864 | 872 | -7 | -0.8% | 6,500 |
| 2018/06/25 | 886 | 886 | 877 | 879 | -8 | -0.9% | 53,200 |
| 2018/06/22 | 880 | 887 | 880 | 887 | +1 | +0.1% | 8,000 |
| 2018/06/21 | 888 | 889 | 883 | 886 | -4 | -0.4% | 9,700 |
| 2018/06/20 | 877 | 891 | 875 | 890 | +15 | +1.7% | 13,700 |
| 2018/06/19 | 881 | 881 | 873 | 875 | -6 | -0.7% | 8,500 |
| 2018/06/18 | 887 | 887 | 880 | 881 | -6 | -0.7% | 6,900 |
| 2018/06/15 | 892 | 892 | 875 | 887 | -3 | -0.3% | 18,700 |
| 2018/06/14 | 887 | 895 | 886 | 890 | -4 | -0.4% | 7,100 |
| 2018/06/13 | 891 | 894 | 885 | 894 | +3 | +0.3% | 7,500 |
| 2018/06/12 | 895 | 895 | 887 | 891 | -8 | -0.9% | 5,800 |
| 2018/06/11 | 895 | 899 | 889 | 899 | +4 | +0.4% | 5,400 |
| 2018/06/08 | 886 | 895 | 886 | 895 | -3 | -0.3% | 24,500 |
| 2018/06/07 | 888 | 898 | 884 | 898 | +7 | +0.8% | 10,500 |
| 2018/06/06 | 895 | 895 | 888 | 891 | -6 | -0.7% | 10,700 |
| 2018/06/05 | 893 | 897 | 889 | 897 | +4 | +0.4% | 14,200 |
| 2018/06/04 | 887 | 896 | 881 | 893 | +14 | +1.6% | 11,700 |
| 2018/06/01 | 873 | 889 | 872 | 879 | +8 | +0.9% | 14,900 |
| 2018/05/31 | 872 | 875 | 867 | 871 | -1 | -0.1% | 17,200 |
| 2018/05/30 | 865 | 872 | 865 | 872 | -7 | -0.8% | 15,400 |
| 2018/05/29 | 874 | 881 | 858 | 879 | +5 | +0.6% | 17,900 |
| 2018/05/28 | 874 | 877 | 864 | 874 | -3 | -0.3% | 19,800 |
| 2018/05/25 | 887 | 887 | 874 | 877 | -6 | -0.7% | 14,200 |
| 2018/05/24 | 888 | 889 | 878 | 883 | -9 | -1% | 9,600 |
| 2018/05/23 | 898 | 899 | 890 | 892 | -8 | -0.9% | 12,600 |
| 2018/05/22 | 902 | 902 | 892 | 900 | +3 | +0.3% | 14,800 |
| 2018/05/21 | 901 | 901 | 895 | 897 | -6 | -0.7% | 9,700 |
| 2018/05/18 | 900 | 904 | 898 | 903 | +7 | +0.8% | 5,500 |
| 2018/05/17 | 906 | 906 | 891 | 896 | -8 | -0.9% | 18,500 |
| 2018/05/16 | 909 | 909 | 899 | 904 | -9 | -1% | 13,900 |
| 2018/05/15 | 899 | 913 | 896 | 913 | +20 | +2.2% | 19,300 |
| 2018/05/14 | 910 | 910 | 890 | 893 | -18 | -2% | 33,200 |
| 2018/05/11 | 914 | 926 | 901 | 911 | -7 | -0.8% | 35,300 |
| 2018/05/10 | 922 | 922 | 912 | 918 | -4 | -0.4% | 7,800 |
| 2018/05/09 | 933 | 933 | 917 | 922 | -13 | -1.4% | 21,500 |
| 2018/05/08 | 925 | 937 | 925 | 935 | +13 | +1.4% | 20,900 |
| 2018/05/07 | 930 | 930 | 915 | 922 | -11 | -1.2% | 20,700 |
| 2018/05/02 | 935 | 935 | 926 | 933 | -5 | -0.5% | 5,800 |
| 2018/05/01 | 937 | 940 | 926 | 938 | -3 | -0.3% | 12,400 |
| 2018/04/27 | 946 | 946 | 926 | 941 | -4 | -0.4% | 25,000 |
| 2018/04/26 | 940 | 947 | 936 | 945 | +5 | +0.5% | 28,500 |
| 2018/04/25 | 932 | 940 | 925 | 940 | +1 | +0.1% | 18,700 |
| 2018/04/24 | 934 | 939 | 933 | 939 | +5 | +0.5% | 14,000 |
| 2018/04/23 | 935 | 938 | 931 | 934 | -2 | -0.2% | 17,800 |
| 2018/04/20 | 925 | 938 | 925 | 936 | +1 | +0.1% | 7,800 |
| 2018/04/19 | 934 | 938 | 934 | 935 | +1 | +0.1% | 5,600 |
| 2018/04/18 | 919 | 936 | 914 | 934 | +10 | +1.1% | 31,300 |
| 2018/04/17 | 939 | 940 | 922 | 924 | -18 | -1.9% | 13,800 |
| 2018/04/16 | 930 | 942 | 923 | 942 | +19 | +2.1% | 20,700 |
1551～
1600
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
