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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 466 | 470 | 461 | 461 | -1 | -0.2% | 9,200 |
| 2009/07/06 | 457 | 463 | 457 | 462 | +9 | +2% | 7,300 |
| 2009/07/03 | 450 | 455 | 444 | 453 | -2 | -0.4% | 11,400 |
| 2009/07/02 | 456 | 460 | 451 | 455 | -5 | -1.1% | 12,400 |
| 2009/07/01 | 453 | 467 | 453 | 460 | -3 | -0.6% | 8,900 |
| 2009/06/30 | 453 | 463 | 453 | 463 | +6 | +1.3% | 8,500 |
| 2009/06/29 | 475 | 475 | 455 | 457 | -9 | -1.9% | 6,900 |
| 2009/06/26 | 476 | 476 | 465 | 466 | -1 | -0.2% | 6,800 |
| 2009/06/25 | 463 | 473 | 462 | 467 | +4 | +0.9% | 22,100 |
| 2009/06/24 | 457 | 463 | 457 | 463 | +6 | +1.3% | 16,200 |
| 2009/06/23 | 470 | 472 | 454 | 457 | -15 | -3.2% | 20,900 |
| 2009/06/22 | 465 | 477 | 465 | 472 | +8 | +1.7% | 9,500 |
| 2009/06/19 | 466 | 466 | 464 | 464 | -1 | -0.2% | 4,000 |
| 2009/06/18 | 481 | 481 | 460 | 465 | -6 | -1.3% | 8,900 |
| 2009/06/17 | 469 | 478 | 469 | 471 | ±0 | ±0% | 4,500 |
| 2009/06/16 | 494 | 497 | 470 | 471 | -22 | -4.5% | 22,900 |
| 2009/06/15 | 483 | 494 | 482 | 493 | +20 | +4.2% | 10,400 |
| 2009/06/12 | 476 | 476 | 470 | 473 | +3 | +0.6% | 23,000 |
| 2009/06/11 | 470 | 472 | 467 | 470 | -1 | -0.2% | 6,000 |
| 2009/06/10 | 470 | 471 | 467 | 471 | +1 | +0.2% | 5,300 |
| 2009/06/09 | 472 | 472 | 467 | 470 | -1 | -0.2% | 7,500 |
| 2009/06/08 | 473 | 473 | 471 | 471 | +1 | +0.2% | 4,000 |
| 2009/06/05 | 473 | 474 | 467 | 470 | -2 | -0.4% | 11,800 |
| 2009/06/04 | 470 | 472 | 470 | 472 | +2 | +0.4% | 6,200 |
| 2009/06/03 | 474 | 474 | 470 | 470 | -3 | -0.6% | 7,300 |
| 2009/06/02 | 477 | 477 | 473 | 473 | -4 | -0.8% | 9,800 |
| 2009/06/01 | 476 | 477 | 476 | 477 | +1 | +0.2% | 6,400 |
| 2009/05/29 | 489 | 489 | 475 | 476 | -13 | -2.7% | 19,600 |
| 2009/05/28 | 488 | 490 | 488 | 489 | +5 | +1% | 4,400 |
| 2009/05/27 | 486 | 494 | 484 | 484 | -2 | -0.4% | 6,600 |
| 2009/05/26 | 494 | 500 | 485 | 486 | -6 | -1.2% | 11,800 |
| 2009/05/25 | 494 | 498 | 487 | 492 | -12 | -2.4% | 24,400 |
| 2009/05/22 | 500 | 510 | 499 | 504 | +5 | +1% | 11,400 |
| 2009/05/21 | 487 | 500 | 487 | 499 | +2 | +0.4% | 3,300 |
| 2009/05/20 | 496 | 499 | 496 | 497 | +6 | +1.2% | 4,600 |
| 2009/05/19 | 493 | 494 | 481 | 491 | +8 | +1.7% | 7,400 |
| 2009/05/18 | 494 | 494 | 477 | 483 | -10 | -2% | 14,700 |
| 2009/05/15 | 483 | 495 | 483 | 493 | +11 | +2.3% | 6,100 |
| 2009/05/14 | 507 | 532 | 482 | 482 | -26 | -5.1% | 15,300 |
| 2009/05/13 | 510 | 510 | 502 | 508 | +9 | +1.8% | 4,700 |
| 2009/05/12 | 497 | 509 | 497 | 499 | -8 | -1.6% | 3,500 |
| 2009/05/11 | 514 | 516 | 500 | 507 | -2 | -0.4% | 7,900 |
| 2009/05/08 | 500 | 509 | 496 | 509 | +3 | +0.6% | 4,700 |
| 2009/05/07 | 506 | 513 | 504 | 506 | +4 | +0.8% | 9,600 |
| 2009/05/01 | 492 | 504 | 492 | 502 | +10 | +2% | 9,100 |
| 2009/04/30 | 489 | 499 | 479 | 492 | +18 | +3.8% | 8,800 |
| 2009/04/28 | 480 | 488 | 474 | 474 | -11 | -2.3% | 8,600 |
| 2009/04/27 | 495 | 495 | 477 | 485 | ±0 | ±0% | 7,400 |
| 2009/04/24 | 499 | 499 | 485 | 485 | -15 | -3% | 16,200 |
| 2009/04/23 | 480 | 500 | 476 | 500 | +22 | +4.6% | 12,400 |
3751～
3800
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
