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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,006 | 1,018 | 1,000 | 1,011 | +10 | +1% | 49,300 |
| 2024/06/21 | 1,019 | 1,028 | 1,001 | 1,001 | -17 | -1.7% | 28,500 |
| 2024/06/20 | 1,024 | 1,025 | 1,007 | 1,018 | -4 | -0.4% | 23,800 |
| 2024/06/19 | 1,017 | 1,022 | 1,010 | 1,022 | +8 | +0.8% | 18,200 |
| 2024/06/18 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 15,600 |
| 2024/06/17 | 1,008 | 1,008 | 995 | 1,003 | -7 | -0.7% | 17,000 |
| 2024/06/14 | 991 | 1,015 | 991 | 1,010 | +15 | +1.5% | 37,700 |
| 2024/06/13 | 1,009 | 1,009 | 991 | 995 | -7 | -0.7% | 27,400 |
| 2024/06/12 | 1,005 | 1,014 | 1,002 | 1,002 | -3 | -0.3% | 11,200 |
| 2024/06/11 | 1,017 | 1,023 | 1,005 | 1,005 | -12 | -1.2% | 13,400 |
| 2024/06/10 | 1,006 | 1,017 | 1,005 | 1,017 | +14 | +1.4% | 11,200 |
| 2024/06/07 | 1,005 | 1,009 | 996 | 1,003 | +2 | +0.2% | 20,200 |
| 2024/06/06 | 1,019 | 1,020 | 1,001 | 1,001 | -16 | -1.6% | 23,500 |
| 2024/06/05 | 1,035 | 1,036 | 1,014 | 1,017 | -25 | -2.4% | 14,700 |
| 2024/06/04 | 1,048 | 1,051 | 1,042 | 1,042 | -6 | -0.6% | 16,300 |
| 2024/06/03 | 1,047 | 1,052 | 1,044 | 1,048 | +3 | +0.3% | 10,400 |
| 2024/05/31 | 1,036 | 1,045 | 1,029 | 1,045 | +11 | +1.1% | 15,100 |
| 2024/05/30 | 1,021 | 1,034 | 1,017 | 1,034 | +13 | +1.3% | 39,300 |
| 2024/05/29 | 1,037 | 1,037 | 1,021 | 1,021 | -13 | -1.3% | 16,000 |
| 2024/05/28 | 1,037 | 1,045 | 1,034 | 1,034 | -1 | -0.1% | 4,900 |
| 2024/05/27 | 1,040 | 1,046 | 1,035 | 1,035 | -6 | -0.6% | 7,800 |
| 2024/05/24 | 1,050 | 1,051 | 1,035 | 1,041 | +1 | +0.1% | 27,700 |
| 2024/05/23 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3% | 10,500 |
| 2024/05/22 | 1,049 | 1,056 | 1,034 | 1,037 | -21 | -2% | 32,300 |
| 2024/05/21 | 1,058 | 1,070 | 1,058 | 1,058 | +3 | +0.3% | 17,600 |
| 2024/05/20 | 1,045 | 1,064 | 1,045 | 1,055 | +18 | +1.7% | 19,400 |
| 2024/05/17 | 1,037 | 1,048 | 1,036 | 1,037 | +8 | +0.8% | 12,500 |
| 2024/05/16 | 1,036 | 1,036 | 1,026 | 1,029 | -7 | -0.7% | 11,600 |
| 2024/05/15 | 1,036 | 1,044 | 1,027 | 1,036 | +11 | +1.1% | 19,100 |
| 2024/05/14 | 1,050 | 1,051 | 1,025 | 1,025 | -18 | -1.7% | 24,400 |
| 2024/05/13 | 1,041 | 1,057 | 1,041 | 1,043 | -10 | -0.9% | 13,800 |
| 2024/05/10 | 1,056 | 1,073 | 1,053 | 1,053 | -26 | -2.4% | 12,300 |
| 2024/05/09 | 1,076 | 1,080 | 1,070 | 1,079 | +7 | +0.7% | 10,100 |
| 2024/05/08 | 1,056 | 1,075 | 1,056 | 1,072 | +16 | +1.5% | 15,000 |
| 2024/05/07 | 1,043 | 1,060 | 1,038 | 1,056 | +8 | +0.8% | 14,200 |
| 2024/05/02 | 1,052 | 1,053 | 1,046 | 1,048 | -4 | -0.4% | 5,500 |
| 2024/05/01 | 1,074 | 1,074 | 1,048 | 1,052 | -18 | -1.7% | 7,000 |
| 2024/04/30 | 1,050 | 1,074 | 1,050 | 1,070 | +16 | +1.5% | 12,300 |
| 2024/04/26 | 1,060 | 1,060 | 1,044 | 1,054 | -9 | -0.8% | 25,900 |
| 2024/04/25 | 1,090 | 1,090 | 1,057 | 1,063 | -3 | -0.3% | 32,700 |
| 2024/04/24 | 1,047 | 1,072 | 1,047 | 1,066 | +30 | +2.9% | 24,300 |
| 2024/04/23 | 1,035 | 1,040 | 1,031 | 1,036 | +2 | +0.2% | 5,800 |
| 2024/04/22 | 1,029 | 1,040 | 1,029 | 1,034 | +6 | +0.6% | 15,900 |
| 2024/04/19 | 1,032 | 1,037 | 1,018 | 1,028 | -18 | -1.7% | 27,200 |
| 2024/04/18 | 1,045 | 1,057 | 1,045 | 1,046 | -1 | -0.1% | 11,000 |
| 2024/04/17 | 1,068 | 1,068 | 1,043 | 1,047 | -13 | -1.2% | 24,500 |
| 2024/04/16 | 1,073 | 1,081 | 1,056 | 1,060 | -23 | -2.1% | 27,100 |
| 2024/04/15 | 1,071 | 1,090 | 1,071 | 1,083 | -4 | -0.4% | 13,000 |
| 2024/04/12 | 1,100 | 1,106 | 1,085 | 1,087 | -16 | -1.5% | 21,100 |
| 2024/04/11 | 1,098 | 1,108 | 1,091 | 1,103 | -5 | -0.5% | 14,100 |
201～
250
件表示中 / 6937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 | 102,300円 | +2.9% | -19.3% | 4.40% | 5.91倍 | 0.45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 |
| エフティＧ | 107,200円 | -6.8% | +15.5% | 5.13% | 5.14倍 | 1.19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 |
| カナデン | 144,300円 | +4.9% | +2.1% | 4.30% | 8.93倍 | 0.66倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 三信電 | 191,300円 | +9.9% | +10.0% | 6.27% | 7.80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 |
| 佐藤商 | 139,900円 | +4.0% | -4.7% | 5.22% | 5.29倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
