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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 959 | 959 | 950 | 958 | +1 | +0.1% | 22,600 |
| 2023/11/14 | 954 | 958 | 951 | 957 | +3 | +0.3% | 13,900 |
| 2023/11/13 | 958 | 959 | 949 | 954 | -2 | -0.2% | 18,400 |
| 2023/11/10 | 944 | 956 | 940 | 956 | +14 | +1.5% | 30,500 |
| 2023/11/09 | 940 | 946 | 933 | 942 | +23 | +2.5% | 47,000 |
| 2023/11/08 | 946 | 948 | 919 | 919 | -26 | -2.8% | 41,000 |
| 2023/11/07 | 955 | 966 | 945 | 945 | -12 | -1.3% | 21,500 |
| 2023/11/06 | 955 | 960 | 951 | 957 | +2 | +0.2% | 34,700 |
| 2023/11/02 | 965 | 965 | 945 | 955 | -2 | -0.2% | 16,900 |
| 2023/11/01 | 962 | 966 | 955 | 957 | +1 | +0.1% | 32,200 |
| 2023/10/31 | 938 | 956 | 935 | 956 | +10 | +1.1% | 21,300 |
| 2023/10/30 | 953 | 958 | 939 | 946 | -10 | -1% | 36,000 |
| 2023/10/27 | 928 | 956 | 928 | 956 | +28 | +3% | 41,700 |
| 2023/10/26 | 935 | 945 | 926 | 928 | -4 | -0.4% | 18,500 |
| 2023/10/25 | 940 | 940 | 929 | 932 | +1 | +0.1% | 41,500 |
| 2023/10/24 | 940 | 940 | 915 | 931 | -1 | -0.1% | 35,000 |
| 2023/10/23 | 939 | 946 | 932 | 932 | -7 | -0.7% | 23,300 |
| 2023/10/20 | 936 | 945 | 932 | 939 | +3 | +0.3% | 15,300 |
| 2023/10/19 | 939 | 941 | 935 | 936 | -3 | -0.3% | 10,700 |
| 2023/10/18 | 935 | 945 | 933 | 939 | -2 | -0.2% | 32,400 |
| 2023/10/17 | 940 | 949 | 936 | 941 | +4 | +0.4% | 14,600 |
| 2023/10/16 | 940 | 947 | 932 | 937 | -6 | -0.6% | 16,700 |
| 2023/10/13 | 955 | 956 | 939 | 943 | -18 | -1.9% | 19,700 |
| 2023/10/12 | 964 | 967 | 955 | 961 | +5 | +0.5% | 16,400 |
| 2023/10/11 | 960 | 960 | 951 | 956 | -3 | -0.3% | 19,600 |
| 2023/10/10 | 960 | 967 | 955 | 959 | +14 | +1.5% | 22,500 |
| 2023/10/06 | 938 | 953 | 936 | 945 | +9 | +1% | 18,000 |
| 2023/10/05 | 933 | 943 | 932 | 936 | +12 | +1.3% | 30,600 |
| 2023/10/04 | 950 | 950 | 924 | 924 | -30 | -3.1% | 36,800 |
| 2023/10/03 | 971 | 973 | 954 | 954 | -13 | -1.3% | 24,100 |
| 2023/10/02 | 975 | 986 | 967 | 967 | -1 | -0.1% | 21,600 |
| 2023/09/29 | 990 | 990 | 964 | 968 | -25 | -2.5% | 26,300 |
| 2023/09/28 | 993 | 998 | 985 | 993 | -14 | -1.4% | 36,600 |
| 2023/09/27 | 996 | 1,007 | 985 | 1,007 | +11 | +1.1% | 36,100 |
| 2023/09/26 | 1,000 | 1,000 | 988 | 996 | -5 | -0.5% | 21,500 |
| 2023/09/25 | 999 | 1,007 | 996 | 1,001 | +7 | +0.7% | 41,400 |
| 2023/09/22 | 994 | 999 | 990 | 994 | -2 | -0.2% | 29,800 |
| 2023/09/21 | 998 | 1,013 | 995 | 996 | -2 | -0.2% | 27,000 |
| 2023/09/20 | 1,005 | 1,011 | 995 | 998 | -13 | -1.3% | 33,100 |
| 2023/09/19 | 1,000 | 1,011 | 998 | 1,011 | +10 | +1% | 24,400 |
| 2023/09/15 | 1,000 | 1,009 | 994 | 1,001 | -2 | -0.2% | 39,600 |
| 2023/09/14 | 995 | 1,004 | 995 | 1,003 | +7 | +0.7% | 21,600 |
| 2023/09/13 | 1,000 | 1,000 | 993 | 996 | -9 | -0.9% | 18,100 |
| 2023/09/12 | 990 | 1,005 | 990 | 1,005 | +9 | +0.9% | 16,000 |
| 2023/09/11 | 991 | 1,000 | 990 | 996 | +12 | +1.2% | 26,900 |
| 2023/09/08 | 986 | 998 | 984 | 984 | -16 | -1.6% | 40,200 |
| 2023/09/07 | 998 | 1,006 | 992 | 1,000 | +2 | +0.2% | 22,700 |
| 2023/09/06 | 992 | 1,003 | 992 | 998 | -6 | -0.6% | 24,800 |
| 2023/09/05 | 1,007 | 1,007 | 994 | 1,004 | -3 | -0.3% | 18,100 |
| 2023/09/04 | 986 | 1,007 | 986 | 1,007 | +21 | +2.1% | 24,500 |
251～
300
件表示中 / 6840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 | 104,400円 | +2.9% | -19.3% | 4.31% | 6.04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 | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08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 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45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 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89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 |
| ダイトロン | 278,800円 | +0.4% | +2.2% | 4.48% | 7.55倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
