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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 956 | 957 | 927 | 929 | -25 | -2.6% | 25,900 |
2018/01/30 | 959 | 969 | 954 | 954 | -6 | -0.6% | 19,600 |
2018/01/29 | 960 | 963 | 960 | 960 | -2 | -0.2% | 11,100 |
2018/01/26 | 966 | 967 | 961 | 962 | -3 | -0.3% | 11,100 |
2018/01/25 | 972 | 973 | 960 | 965 | -7 | -0.7% | 20,500 |
2018/01/24 | 958 | 972 | 958 | 972 | +16 | +1.7% | 16,900 |
2018/01/23 | 947 | 958 | 947 | 956 | +6 | +0.6% | 17,800 |
2018/01/22 | 947 | 950 | 941 | 950 | +1 | +0.1% | 16,500 |
2018/01/19 | 950 | 950 | 945 | 949 | +5 | +0.5% | 18,200 |
2018/01/18 | 986 | 989 | 935 | 944 | -38 | -3.9% | 77,200 |
2018/01/17 | 988 | 990 | 982 | 982 | -8 | -0.8% | 21,400 |
2018/01/16 | 991 | 992 | 986 | 990 | -2 | -0.2% | 15,000 |
2018/01/15 | 996 | 997 | 990 | 992 | -3 | -0.3% | 14,900 |
2018/01/12 | 995 | 999 | 994 | 995 | -2 | -0.2% | 17,200 |
2018/01/11 | 992 | 1,000 | 990 | 997 | +2 | +0.2% | 20,400 |
2018/01/10 | 994 | 999 | 993 | 995 | -3 | -0.3% | 18,200 |
2018/01/09 | 1,000 | 1,002 | 995 | 998 | ±0 | ±0% | 15,500 |
2018/01/05 | 997 | 1,001 | 994 | 998 | -2 | -0.2% | 18,600 |
2018/01/04 | 1,007 | 1,007 | 990 | 1,000 | +8 | +0.8% | 24,400 |
2017/12/29 | 1,004 | 1,004 | 991 | 992 | -12 | -1.2% | 14,200 |
2017/12/28 | 1,009 | 1,012 | 1,001 | 1,004 | -5 | -0.5% | 28,500 |
2017/12/27 | 1,005 | 1,012 | 1,005 | 1,009 | ±0 | ±0% | 23,700 |
2017/12/26 | 1,013 | 1,016 | 1,004 | 1,009 | -1 | -0.1% | 17,100 |
2017/12/25 | 1,008 | 1,011 | 1,008 | 1,010 | +2 | +0.2% | 22,300 |
2017/12/22 | 1,017 | 1,019 | 1,004 | 1,008 | -4 | -0.4% | 38,100 |
2017/12/21 | 1,005 | 1,017 | 1,005 | 1,012 | +7 | +0.7% | 34,000 |
2017/12/20 | 998 | 1,008 | 998 | 1,005 | +8 | +0.8% | 14,500 |
2017/12/19 | 1,009 | 1,017 | 997 | 997 | -11 | -1.1% | 26,700 |
2017/12/18 | 974 | 1,016 | 974 | 1,008 | +28 | +2.9% | 44,200 |
2017/12/15 | 980 | 983 | 964 | 980 | -3 | -0.3% | 49,400 |
2017/12/14 | 982 | 989 | 978 | 983 | -3 | -0.3% | 41,500 |
2017/12/13 | 995 | 995 | 979 | 986 | -7 | -0.7% | 34,800 |
2017/12/12 | 993 | 997 | 989 | 993 | -2 | -0.2% | 24,900 |
2017/12/11 | 999 | 1,000 | 983 | 995 | -5 | -0.5% | 30,800 |
2017/12/08 | 1,005 | 1,014 | 995 | 1,000 | -8 | -0.8% | 68,000 |
2017/12/07 | 1,000 | 1,009 | 1,000 | 1,008 | +7 | +0.7% | 43,000 |
2017/12/06 | 1,004 | 1,009 | 997 | 1,001 | -6 | -0.6% | 29,900 |
2017/12/05 | 1,006 | 1,018 | 1,000 | 1,007 | +3 | +0.3% | 41,900 |
2017/12/04 | 1,000 | 1,010 | 1,000 | 1,004 | +2 | +0.2% | 33,900 |
2017/12/01 | 1,006 | 1,010 | 1,001 | 1,002 | -4 | -0.4% | 30,400 |
2017/11/30 | 1,010 | 1,010 | 1,001 | 1,006 | -2 | -0.2% | 32,100 |
2017/11/29 | 1,012 | 1,013 | 998 | 1,008 | -3 | -0.3% | 37,300 |
2017/11/28 | 1,005 | 1,019 | 1,005 | 1,011 | +1 | +0.1% | 29,900 |
2017/11/27 | 1,020 | 1,024 | 1,009 | 1,010 | -13 | -1.3% | 53,500 |
2017/11/24 | 1,009 | 1,029 | 1,003 | 1,023 | +20 | +2% | 80,700 |
2017/11/22 | 985 | 1,003 | 984 | 1,003 | +29 | +3% | 52,200 |
2017/11/21 | 954 | 980 | 950 | 974 | +20 | +2.1% | 35,000 |
2017/11/20 | 966 | 968 | 908 | 954 | -17 | -1.8% | 48,600 |
2017/11/17 | 985 | 985 | 966 | 971 | -1 | -0.1% | 43,900 |
2017/11/16 | 938 | 977 | 938 | 972 | +40 | +4.3% | 78,300 |
1651~
1700
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