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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 318 | 318 | 311 | 314 | -6 | -1.9% | 11,000 |
| 2010/07/14 | 325 | 325 | 319 | 320 | +2 | +0.6% | 4,000 |
| 2010/07/13 | 325 | 325 | 318 | 318 | -7 | -2.2% | 8,800 |
| 2010/07/12 | 326 | 330 | 325 | 325 | -3 | -0.9% | 3,700 |
| 2010/07/09 | 345 | 345 | 323 | 328 | -1 | -0.3% | 58,900 |
| 2010/07/08 | 320 | 332 | 320 | 329 | +14 | +4.4% | 21,300 |
| 2010/07/07 | 312 | 315 | 312 | 315 | -1 | -0.3% | 10,100 |
| 2010/07/06 | 309 | 317 | 308 | 316 | +7 | +2.3% | 5,800 |
| 2010/07/05 | 300 | 312 | 300 | 309 | +7 | +2.3% | 4,000 |
| 2010/07/02 | 311 | 311 | 301 | 302 | +3 | +1% | 6,200 |
| 2010/07/01 | 292 | 299 | 290 | 299 | -1 | -0.3% | 5,900 |
| 2010/06/30 | 298 | 304 | 295 | 300 | -2 | -0.7% | 6,000 |
| 2010/06/29 | 307 | 313 | 300 | 302 | -13 | -4.1% | 21,000 |
| 2010/06/28 | 311 | 317 | 311 | 315 | +1 | +0.3% | 4,100 |
| 2010/06/25 | 321 | 321 | 313 | 314 | -8 | -2.5% | 21,700 |
| 2010/06/24 | 315 | 322 | 315 | 322 | +8 | +2.5% | 9,000 |
| 2010/06/23 | 313 | 318 | 313 | 314 | -4 | -1.3% | 7,000 |
| 2010/06/22 | 322 | 325 | 312 | 318 | -7 | -2.2% | 9,100 |
| 2010/06/21 | 324 | 325 | 319 | 325 | +1 | +0.3% | 7,700 |
| 2010/06/18 | 316 | 325 | 312 | 324 | +10 | +3.2% | 9,900 |
| 2010/06/17 | 313 | 320 | 313 | 314 | -2 | -0.6% | 4,700 |
| 2010/06/16 | 307 | 316 | 307 | 316 | +10 | +3.3% | 7,300 |
| 2010/06/15 | 305 | 307 | 305 | 306 | -3 | -1% | 5,500 |
| 2010/06/14 | 310 | 313 | 306 | 309 | -1 | -0.3% | 6,200 |
| 2010/06/11 | 308 | 312 | 304 | 310 | +6 | +2% | 22,100 |
| 2010/06/10 | 304 | 305 | 304 | 304 | -2 | -0.7% | 3,000 |
| 2010/06/09 | 306 | 306 | 305 | 306 | -3 | -1% | 4,900 |
| 2010/06/08 | 311 | 312 | 307 | 309 | -3 | -1% | 12,600 |
| 2010/06/07 | 309 | 313 | 309 | 312 | -4 | -1.3% | 4,700 |
| 2010/06/04 | 319 | 322 | 315 | 316 | -1 | -0.3% | 4,600 |
| 2010/06/03 | 311 | 322 | 311 | 317 | +3 | +1% | 5,800 |
| 2010/06/02 | 310 | 314 | 310 | 314 | -2 | -0.6% | 3,700 |
| 2010/06/01 | 310 | 317 | 310 | 316 | ±0 | ±0% | 7,100 |
| 2010/05/31 | 316 | 319 | 308 | 316 | -2 | -0.6% | 11,800 |
| 2010/05/28 | 320 | 320 | 316 | 318 | ±0 | ±0% | 11,500 |
| 2010/05/27 | 317 | 320 | 317 | 318 | -6 | -1.9% | 7,700 |
| 2010/05/26 | 326 | 327 | 321 | 324 | -7 | -2.1% | 16,700 |
| 2010/05/25 | 330 | 331 | 325 | 331 | +2 | +0.6% | 29,300 |
| 2010/05/24 | 328 | 333 | 327 | 329 | +2 | +0.6% | 17,900 |
| 2010/05/21 | 328 | 330 | 326 | 327 | -8 | -2.4% | 17,600 |
| 2010/05/20 | 327 | 335 | 327 | 335 | ±0 | ±0% | 12,600 |
| 2010/05/19 | 344 | 344 | 325 | 335 | -13 | -3.7% | 13,700 |
| 2010/05/18 | 345 | 352 | 344 | 348 | -2 | -0.6% | 19,700 |
| 2010/05/17 | 341 | 364 | 334 | 350 | +17 | +5.1% | 39,900 |
| 2010/05/14 | 321 | 340 | 321 | 333 | +8 | +2.5% | 21,700 |
| 2010/05/13 | 325 | 333 | 324 | 325 | ±0 | ±0% | 4,300 |
| 2010/05/12 | 322 | 333 | 322 | 325 | +4 | +1.2% | 5,700 |
| 2010/05/11 | 325 | 325 | 321 | 321 | -8 | -2.4% | 10,400 |
| 2010/05/10 | 318 | 329 | 316 | 329 | +9 | +2.8% | 11,800 |
| 2010/05/07 | 326 | 329 | 320 | 320 | -22 | -6.4% | 21,000 |
3501～
3550
件表示中 / 6826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 | 101,400円 | +2.9% | -19.3% | 4.44% | 5.86倍 | 0.48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 |
| 三信電 | 203,400円 | +7.0% | -7.9% | 5.16% | 9.55倍 | 0.65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 |
| ジェコス | 96,300円 | -10.3% | -9.1% | 4.98% | 7.90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 |
| 丸 文 | 112,100円 | -11.2% | +6.6% | 4.64% | 7.07倍 | 0.56倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 196,300円 | +0.1% | -9.3% | 3.16% | 12.52倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
