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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 349 | 349 | 335 | 345 | ±0 | ±0% | 13,200 |
| 2010/10/20 | 345 | 345 | 337 | 345 | -1 | -0.3% | 13,300 |
| 2010/10/19 | 351 | 352 | 345 | 346 | -6 | -1.7% | 8,300 |
| 2010/10/18 | 340 | 353 | 338 | 352 | +10 | +2.9% | 7,400 |
| 2010/10/15 | 350 | 350 | 337 | 342 | -3 | -0.9% | 8,000 |
| 2010/10/14 | 350 | 353 | 345 | 345 | -2 | -0.6% | 10,900 |
| 2010/10/13 | 349 | 359 | 346 | 347 | +1 | +0.3% | 13,300 |
| 2010/10/12 | 365 | 365 | 346 | 346 | -16 | -4.4% | 10,600 |
| 2010/10/08 | 368 | 375 | 361 | 362 | +1 | +0.3% | 18,400 |
| 2010/10/07 | 356 | 363 | 353 | 361 | +7 | +2% | 8,900 |
| 2010/10/06 | 352 | 358 | 352 | 354 | +2 | +0.6% | 8,900 |
| 2010/10/05 | 346 | 355 | 345 | 352 | +1 | +0.3% | 12,600 |
| 2010/10/04 | 356 | 358 | 351 | 351 | -5 | -1.4% | 5,000 |
| 2010/10/01 | 367 | 367 | 351 | 356 | -14 | -3.8% | 9,700 |
| 2010/09/30 | 376 | 376 | 366 | 370 | -4 | -1.1% | 8,700 |
| 2010/09/29 | 364 | 375 | 362 | 374 | +9 | +2.5% | 16,000 |
| 2010/09/28 | 358 | 372 | 358 | 365 | ±0 | ±0% | 7,100 |
| 2010/09/27 | 359 | 365 | 355 | 365 | +3 | +0.8% | 12,700 |
| 2010/09/24 | 369 | 369 | 358 | 362 | -8 | -2.2% | 26,900 |
| 2010/09/22 | 363 | 374 | 360 | 370 | +9 | +2.5% | 18,400 |
| 2010/09/21 | 360 | 367 | 357 | 361 | +2 | +0.6% | 12,300 |
| 2010/09/17 | 353 | 361 | 353 | 359 | +6 | +1.7% | 7,600 |
| 2010/09/16 | 357 | 363 | 353 | 353 | -5 | -1.4% | 13,700 |
| 2010/09/15 | 358 | 364 | 358 | 358 | ±0 | ±0% | 9,800 |
| 2010/09/14 | 351 | 358 | 349 | 358 | +5 | +1.4% | 8,900 |
| 2010/09/13 | 362 | 362 | 349 | 353 | -6 | -1.7% | 10,200 |
| 2010/09/10 | 366 | 368 | 359 | 359 | ±0 | ±0% | 30,700 |
| 2010/09/09 | 353 | 367 | 353 | 359 | +6 | +1.7% | 33,200 |
| 2010/09/08 | 351 | 377 | 343 | 353 | -6 | -1.7% | 37,200 |
| 2010/09/07 | 363 | 366 | 340 | 359 | -4 | -1.1% | 34,100 |
| 2010/09/06 | 351 | 365 | 351 | 363 | +12 | +3.4% | 32,300 |
| 2010/09/03 | 351 | 354 | 347 | 351 | +5 | +1.4% | 13,200 |
| 2010/09/02 | 340 | 350 | 340 | 346 | +9 | +2.7% | 24,700 |
| 2010/09/01 | 336 | 352 | 335 | 337 | +1 | +0.3% | 32,700 |
| 2010/08/31 | 332 | 339 | 329 | 336 | -5 | -1.5% | 14,400 |
| 2010/08/30 | 337 | 342 | 334 | 341 | +6 | +1.8% | 12,800 |
| 2010/08/27 | 332 | 342 | 328 | 335 | +3 | +0.9% | 27,700 |
| 2010/08/26 | 323 | 332 | 323 | 332 | +5 | +1.5% | 18,000 |
| 2010/08/25 | 328 | 328 | 318 | 327 | ±0 | ±0% | 27,300 |
| 2010/08/24 | 319 | 327 | 319 | 327 | +8 | +2.5% | 11,800 |
| 2010/08/23 | 315 | 323 | 314 | 319 | ±0 | ±0% | 15,100 |
| 2010/08/20 | 320 | 320 | 318 | 319 | -6 | -1.8% | 12,600 |
| 2010/08/19 | 316 | 328 | 316 | 325 | +8 | +2.5% | 26,800 |
| 2010/08/18 | 307 | 318 | 307 | 317 | +13 | +4.3% | 14,100 |
| 2010/08/17 | 295 | 305 | 295 | 304 | +9 | +3.1% | 6,700 |
| 2010/08/16 | 293 | 298 | 293 | 295 | +4 | +1.4% | 3,500 |
| 2010/08/13 | 295 | 295 | 291 | 291 | -6 | -2% | 6,700 |
| 2010/08/12 | 303 | 304 | 295 | 297 | -6 | -2% | 6,500 |
| 2010/08/11 | 313 | 314 | 302 | 303 | -10 | -3.2% | 9,600 |
| 2010/08/10 | 314 | 317 | 311 | 313 | -1 | -0.3% | 11,700 |
3451～
3500
件表示中 / 6842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 | 105,300円 | +2.9% | -19.3% | 4.27% | 6.09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 |
| たけびし | 207,400円 | +0.1% | -9.3% | 2.99% | 13.23倍 | 0.83倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ジェコス | 97,700円 | -10.3% | -9.1% | 4.91% | 8.02倍 | 0.51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 | 319,500円 | +13.3% | -14.1% | 5.79% | 8.27倍 | 0.64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 |
| ダイトロン | 279,700円 | +0.4% | +2.2% | 4.47% | 7.58倍 | 1.00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
