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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/03 | 1,023 | 1,025 | 1,016 | 1,018 | -5 | -0.5% | 9,200 |
| 2024/09/02 | 1,030 | 1,030 | 1,013 | 1,023 | +4 | +0.4% | 10,000 |
| 2024/08/30 | 1,018 | 1,024 | 1,011 | 1,019 | -4 | -0.4% | 11,200 |
| 2024/08/29 | 1,026 | 1,026 | 1,011 | 1,023 | -3 | -0.3% | 9,400 |
| 2024/08/28 | 1,032 | 1,032 | 1,017 | 1,026 | -6 | -0.6% | 12,500 |
| 2024/08/27 | 1,032 | 1,049 | 1,025 | 1,032 | -2 | -0.2% | 13,000 |
| 2024/08/26 | 1,047 | 1,047 | 1,031 | 1,034 | -8 | -0.8% | 20,300 |
| 2024/08/23 | 1,050 | 1,052 | 1,038 | 1,042 | +3 | +0.3% | 32,100 |
| 2024/08/22 | 1,041 | 1,041 | 1,025 | 1,039 | +5 | +0.5% | 11,900 |
| 2024/08/21 | 1,017 | 1,040 | 1,016 | 1,034 | +12 | +1.2% | 11,700 |
| 2024/08/20 | 1,019 | 1,034 | 1,013 | 1,022 | +9 | +0.9% | 14,000 |
| 2024/08/19 | 1,025 | 1,034 | 1,011 | 1,013 | ±0 | ±0% | 12,800 |
| 2024/08/16 | 1,004 | 1,013 | 1,003 | 1,013 | +13 | +1.3% | 8,100 |
| 2024/08/15 | 1,005 | 1,011 | 994 | 1,000 | -4 | -0.4% | 15,700 |
| 2024/08/14 | 1,001 | 1,008 | 992 | 1,004 | +3 | +0.3% | 14,800 |
| 2024/08/13 | 1,006 | 1,006 | 986 | 1,001 | +10 | +1% | 17,300 |
| 2024/08/09 | 999 | 1,028 | 982 | 991 | +12 | +1.2% | 37,800 |
201～
250
件表示中 / 7019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 | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53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 |
| 黒田Ｇ | 88,600円 | -0.3% | +10.0% | 6.88% | 9.40倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーホー | 359,500円 | +2.7% | +7.9% | 4.17% | 8.13倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 103,100円 | -7.3% | +73.0% | 1.21% | 41.72倍 | 0.59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 |
| エフティＧ | 122,000円 | -10.8% | -21.7% | 4.51% | 7.56倍 | 1.21倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
