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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 888 | 893 | 877 | 886 | -2 | -0.2% | 20,500 |
2018/02/21 | 896 | 901 | 888 | 888 | -6 | -0.7% | 29,700 |
2018/02/20 | 891 | 897 | 885 | 894 | +1 | +0.1% | 15,900 |
2018/02/19 | 872 | 894 | 872 | 893 | +28 | +3.2% | 26,500 |
2018/02/16 | 835 | 871 | 835 | 865 | +38 | +4.6% | 32,900 |
2018/02/15 | 822 | 833 | 820 | 827 | +9 | +1.1% | 19,600 |
2018/02/14 | 832 | 834 | 816 | 818 | -18 | -2.2% | 42,000 |
2018/02/13 | 849 | 864 | 832 | 836 | -2 | -0.2% | 53,200 |
2018/02/09 | 826 | 843 | 826 | 838 | -24 | -2.8% | 32,600 |
2018/02/08 | 871 | 880 | 859 | 862 | +6 | +0.7% | 34,200 |
2018/02/07 | 858 | 918 | 852 | 856 | +13 | +1.5% | 81,300 |
2018/02/06 | 812 | 852 | 800 | 843 | -67 | -7.4% | 69,400 |
2018/02/05 | 925 | 928 | 904 | 910 | -25 | -2.7% | 28,900 |
2018/02/02 | 933 | 940 | 928 | 935 | -9 | -1% | 16,100 |
2018/02/01 | 928 | 945 | 928 | 944 | +15 | +1.6% | 26,100 |
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 |
1651~
1700
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