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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 324 | 325 | 312 | 314 | -2 | -0.6% | 9,500 |
| 2010/08/06 | 298 | 319 | 298 | 316 | +16 | +5.3% | 11,300 |
| 2010/08/05 | 300 | 302 | 299 | 300 | +1 | +0.3% | 4,500 |
| 2010/08/04 | 301 | 301 | 299 | 299 | -5 | -1.6% | 7,400 |
| 2010/08/03 | 302 | 304 | 301 | 304 | +2 | +0.7% | 5,800 |
| 2010/08/02 | 305 | 315 | 302 | 302 | -2 | -0.7% | 3,700 |
| 2010/07/30 | 309 | 311 | 304 | 304 | -7 | -2.3% | 7,900 |
| 2010/07/29 | 314 | 317 | 311 | 311 | -5 | -1.6% | 4,100 |
| 2010/07/28 | 319 | 319 | 315 | 316 | -4 | -1.3% | 6,000 |
| 2010/07/27 | 311 | 320 | 311 | 320 | +7 | +2.2% | 5,100 |
| 2010/07/26 | 321 | 322 | 313 | 313 | -8 | -2.5% | 10,700 |
| 2010/07/23 | 321 | 321 | 314 | 321 | +7 | +2.2% | 23,200 |
| 2010/07/22 | 313 | 316 | 311 | 314 | +3 | +1% | 11,700 |
| 2010/07/21 | 311 | 314 | 311 | 311 | -1 | -0.3% | 6,000 |
| 2010/07/20 | 312 | 319 | 311 | 312 | -5 | -1.6% | 6,500 |
| 2010/07/16 | 312 | 318 | 312 | 317 | +3 | +1% | 5,800 |
| 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 |
3601～
3650
件表示中 / 6942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 | 101,900円 | +2.9% | -19.3% | 4.42% | 5.89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 |
| カナデン | 144,800円 | +4.9% | +2.1% | 4.28% | 8.96倍 | 0.67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 | 198,200円 | +9.9% | +10.0% | 6.05% | 8.08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 |
| 佐藤商 | 143,300円 | +4.0% | -4.7% | 5.09% | 5.42倍 | 0.46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 |
| 萩原電気 | 308,000円 | +13.3% | -14.1% | 6.01% | 7.97倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
