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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 990 | 1,000 | 982 | 995 | +15 | +1.5% | 10,000 |
| 2024/11/15 | 1,001 | 1,001 | 980 | 980 | -10 | -1% | 10,400 |
| 2024/11/14 | 1,000 | 1,000 | 990 | 990 | -1 | -0.1% | 4,900 |
| 2024/11/13 | 998 | 1,013 | 991 | 991 | -6 | -0.6% | 10,500 |
| 2024/11/12 | 1,017 | 1,028 | 997 | 997 | -20 | -2% | 12,000 |
| 2024/11/11 | 1,020 | 1,020 | 1,001 | 1,017 | -4 | -0.4% | 10,000 |
| 2024/11/08 | 1,044 | 1,044 | 1,021 | 1,021 | -12 | -1.2% | 6,500 |
| 2024/11/07 | 1,015 | 1,033 | 1,006 | 1,033 | +15 | +1.5% | 10,000 |
| 2024/11/06 | 1,008 | 1,025 | 1,001 | 1,018 | +18 | +1.8% | 12,200 |
| 2024/11/05 | 1,014 | 1,014 | 1,000 | 1,000 | -14 | -1.4% | 9,000 |
| 2024/11/01 | 1,032 | 1,032 | 1,007 | 1,014 | -18 | -1.7% | 8,800 |
| 2024/10/31 | 1,007 | 1,041 | 1,006 | 1,032 | +32 | +3.2% | 25,900 |
| 2024/10/30 | 1,035 | 1,044 | 1,000 | 1,000 | -40 | -3.8% | 83,600 |
| 2024/10/29 | 1,043 | 1,043 | 1,032 | 1,040 | -5 | -0.5% | 5,900 |
| 2024/10/28 | 1,034 | 1,048 | 1,025 | 1,045 | +17 | +1.7% | 7,100 |
| 2024/10/25 | 1,060 | 1,060 | 1,023 | 1,028 | -25 | -2.4% | 23,300 |
| 2024/10/24 | 1,050 | 1,063 | 1,038 | 1,053 | +4 | +0.4% | 21,600 |
| 2024/10/23 | 1,049 | 1,070 | 1,049 | 1,049 | ±0 | ±0% | 13,100 |
| 2024/10/22 | 1,053 | 1,061 | 1,048 | 1,049 | -4 | -0.4% | 10,400 |
| 2024/10/21 | 1,046 | 1,066 | 1,046 | 1,053 | +5 | +0.5% | 4,200 |
| 2024/10/18 | 1,061 | 1,068 | 1,048 | 1,048 | -4 | -0.4% | 5,400 |
| 2024/10/17 | 1,059 | 1,068 | 1,047 | 1,052 | -7 | -0.7% | 13,900 |
| 2024/10/16 | 1,058 | 1,089 | 1,058 | 1,059 | -19 | -1.8% | 24,000 |
| 2024/10/15 | 1,042 | 1,078 | 1,041 | 1,078 | +44 | +4.3% | 39,300 |
| 2024/10/11 | 1,037 | 1,050 | 1,031 | 1,034 | ±0 | ±0% | 17,700 |
| 2024/10/10 | 1,035 | 1,035 | 1,027 | 1,034 | -1 | -0.1% | 3,500 |
| 2024/10/09 | 1,034 | 1,037 | 1,026 | 1,035 | +6 | +0.6% | 8,400 |
| 2024/10/08 | 1,039 | 1,039 | 1,025 | 1,029 | -22 | -2.1% | 12,700 |
| 2024/10/07 | 1,046 | 1,056 | 1,044 | 1,051 | +4 | +0.4% | 23,500 |
| 2024/10/04 | 1,030 | 1,047 | 1,021 | 1,047 | +18 | +1.7% | 22,200 |
| 2024/10/03 | 1,015 | 1,030 | 1,015 | 1,029 | +19 | +1.9% | 11,300 |
| 2024/10/02 | 1,023 | 1,023 | 1,007 | 1,010 | -10 | -1% | 16,200 |
| 2024/10/01 | 999 | 1,021 | 999 | 1,020 | +22 | +2.2% | 10,900 |
| 2024/09/30 | 1,007 | 1,016 | 996 | 998 | -36 | -3.5% | 19,000 |
| 2024/09/27 | 1,049 | 1,049 | 1,021 | 1,034 | -21 | -2% | 20,300 |
| 2024/09/26 | 1,034 | 1,055 | 1,022 | 1,055 | +29 | +2.8% | 41,000 |
| 2024/09/25 | 1,049 | 1,049 | 1,023 | 1,026 | -3 | -0.3% | 30,100 |
| 2024/09/24 | 1,012 | 1,031 | 1,010 | 1,029 | +23 | +2.3% | 26,800 |
| 2024/09/20 | 999 | 1,006 | 992 | 1,006 | +7 | +0.7% | 20,900 |
| 2024/09/19 | 989 | 1,000 | 976 | 999 | +19 | +1.9% | 19,400 |
| 2024/09/18 | 972 | 980 | 965 | 980 | +14 | +1.4% | 12,300 |
| 2024/09/17 | 978 | 978 | 950 | 966 | +6 | +0.6% | 20,500 |
| 2024/09/13 | 970 | 970 | 955 | 960 | +5 | +0.5% | 20,700 |
| 2024/09/12 | 974 | 986 | 951 | 955 | +11 | +1.2% | 33,600 |
| 2024/09/11 | 975 | 975 | 941 | 944 | -29 | -3% | 28,600 |
| 2024/09/10 | 975 | 981 | 973 | 973 | -2 | -0.2% | 4,300 |
| 2024/09/09 | 968 | 981 | 965 | 975 | -8 | -0.8% | 12,800 |
| 2024/09/06 | 1,001 | 1,001 | 983 | 983 | -10 | -1% | 14,900 |
| 2024/09/05 | 992 | 1,010 | 990 | 993 | -3 | -0.3% | 13,700 |
| 2024/09/04 | 1,008 | 1,015 | 994 | 996 | -22 | -2.2% | 25,300 |
151～
200
件表示中 / 6986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 | 117,800円 | +3.0% | +2.6% | 4.67% | 6.41倍 | 0.51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 |
| ラクトＪＰＮ | 370,500円 | +5.3% | +6.5% | 2.70% | 11.20倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| フォーバル | 133,600円 | +4.6% | +5.7% | 2.32% | 15.82倍 | 2.00倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 八洲電機 | 166,000円 | +2.9% | +6.1% | 2.41% | 8.83倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 新光商 | 94,800円 | -7.3% | +73.0% | 1.32% | 38.63倍 | 0.54倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
