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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 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 |
2018/04/13 | 920 | 924 | 914 | 923 | +6 | +0.7% | 16,900 |
2018/04/12 | 920 | 920 | 912 | 917 | -3 | -0.3% | 10,400 |
2018/04/11 | 912 | 922 | 907 | 920 | +2 | +0.2% | 15,700 |
2018/04/10 | 915 | 924 | 911 | 918 | -4 | -0.4% | 14,200 |
2018/04/09 | 911 | 925 | 909 | 922 | +7 | +0.8% | 16,200 |
2018/04/06 | 923 | 923 | 914 | 915 | -10 | -1.1% | 16,400 |
2018/04/05 | 922 | 936 | 916 | 925 | +2 | +0.2% | 28,200 |
2018/04/04 | 902 | 925 | 902 | 923 | +22 | +2.4% | 19,700 |
2018/04/03 | 906 | 917 | 886 | 901 | -17 | -1.9% | 68,400 |
2018/04/02 | 924 | 925 | 917 | 918 | -5 | -0.5% | 16,400 |
2018/03/30 | 927 | 927 | 915 | 923 | -4 | -0.4% | 20,200 |
2018/03/29 | 911 | 928 | 908 | 927 | +14 | +1.5% | 24,900 |
2018/03/28 | 893 | 913 | 893 | 913 | -9 | -1% | 23,800 |
2018/03/27 | 896 | 922 | 895 | 922 | +36 | +4.1% | 53,100 |
2018/03/26 | 875 | 887 | 870 | 886 | +5 | +0.6% | 31,000 |
2018/03/23 | 898 | 902 | 880 | 881 | -32 | -3.5% | 49,200 |
2018/03/22 | 900 | 913 | 893 | 913 | +7 | +0.8% | 24,900 |
2018/03/20 | 900 | 906 | 896 | 906 | -2 | -0.2% | 16,000 |
2018/03/19 | 910 | 914 | 905 | 908 | -5 | -0.5% | 27,100 |
2018/03/16 | 907 | 915 | 907 | 913 | +7 | +0.8% | 16,500 |
2018/03/15 | 904 | 908 | 901 | 906 | -5 | -0.5% | 24,400 |
2018/03/14 | 902 | 911 | 902 | 911 | -2 | -0.2% | 28,100 |
2018/03/13 | 898 | 914 | 897 | 913 | +9 | +1% | 26,200 |
2018/03/12 | 902 | 907 | 896 | 904 | +5 | +0.6% | 45,200 |
2018/03/09 | 899 | 905 | 891 | 899 | +7 | +0.8% | 39,800 |
2018/03/08 | 892 | 894 | 887 | 892 | -1 | -0.1% | 21,200 |
2018/03/07 | 888 | 895 | 888 | 893 | +2 | +0.2% | 23,600 |
2018/03/06 | 888 | 892 | 886 | 891 | +13 | +1.5% | 19,900 |
2018/03/05 | 870 | 880 | 870 | 878 | +3 | +0.3% | 34,500 |
2018/03/02 | 863 | 877 | 861 | 875 | -10 | -1.1% | 26,300 |
2018/03/01 | 896 | 898 | 884 | 885 | -17 | -1.9% | 28,100 |
2018/02/28 | 909 | 915 | 902 | 902 | -12 | -1.3% | 31,900 |
2018/02/27 | 914 | 918 | 910 | 914 | +1 | +0.1% | 31,200 |
2018/02/26 | 921 | 924 | 904 | 913 | -1 | -0.1% | 32,700 |
2018/02/23 | 887 | 915 | 887 | 914 | +28 | +3.2% | 44,200 |
1601~
1650
件表示中 / 6841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 | 105,600円 | +2.9% | -19.3% | 4.26% | 6.10倍 | 0.49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 | 98,400円 | -10.3% | -9.1% | 4.88% | 8.07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 | 325,000円 | +13.3% | -14.1% | 5.69% | 8.41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 | 137,400円 | +7.6% | +2.0% | 2.73% | 13.85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 |
三信電 | 190,700円 | +7.0% | -7.9% | 5.51% | 8.97倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム