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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,067 | 1,074 | 1,064 | 1,072 | +7 | +0.7% | 17,400 |
| 2024/03/14 | 1,055 | 1,065 | 1,043 | 1,065 | +17 | +1.6% | 14,900 |
| 2024/03/13 | 1,050 | 1,057 | 1,037 | 1,048 | +3 | +0.3% | 21,300 |
| 2024/03/12 | 1,033 | 1,045 | 1,025 | 1,045 | +10 | +1% | 22,300 |
| 2024/03/11 | 1,035 | 1,043 | 1,020 | 1,035 | -22 | -2.1% | 36,000 |
| 2024/03/08 | 1,031 | 1,059 | 1,031 | 1,057 | +12 | +1.1% | 32,300 |
| 2024/03/07 | 1,046 | 1,049 | 1,038 | 1,045 | +1 | +0.1% | 14,800 |
| 2024/03/06 | 1,031 | 1,044 | 1,031 | 1,044 | +13 | +1.3% | 30,300 |
| 2024/03/05 | 1,032 | 1,038 | 1,030 | 1,031 | -1 | -0.1% | 18,600 |
| 2024/03/04 | 1,035 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 26,700 |
| 2024/03/01 | 1,036 | 1,045 | 1,033 | 1,033 | -3 | -0.3% | 11,000 |
| 2024/02/29 | 1,036 | 1,042 | 1,032 | 1,036 | -3 | -0.3% | 17,200 |
| 2024/02/28 | 1,039 | 1,043 | 1,033 | 1,039 | +11 | +1.1% | 17,400 |
| 2024/02/27 | 1,029 | 1,044 | 1,027 | 1,028 | -2 | -0.2% | 17,600 |
| 2024/02/26 | 1,040 | 1,040 | 1,026 | 1,030 | -9 | -0.9% | 16,800 |
| 2024/02/22 | 1,035 | 1,039 | 1,023 | 1,039 | +9 | +0.9% | 27,200 |
| 2024/02/21 | 1,027 | 1,041 | 1,024 | 1,030 | -1 | -0.1% | 14,100 |
| 2024/02/20 | 1,027 | 1,044 | 1,026 | 1,031 | +11 | +1.1% | 14,900 |
| 2024/02/19 | 1,021 | 1,028 | 1,018 | 1,020 | -3 | -0.3% | 8,500 |
| 2024/02/16 | 1,003 | 1,027 | 1,003 | 1,023 | +23 | +2.3% | 18,200 |
| 2024/02/15 | 1,005 | 1,011 | 996 | 1,000 | -3 | -0.3% | 20,800 |
| 2024/02/14 | 1,007 | 1,014 | 997 | 1,003 | -4 | -0.4% | 22,700 |
| 2024/02/13 | 1,003 | 1,009 | 1,001 | 1,007 | +6 | +0.6% | 20,400 |
| 2024/02/09 | 1,007 | 1,015 | 1,001 | 1,001 | -12 | -1.2% | 15,400 |
| 2024/02/08 | 1,034 | 1,037 | 996 | 1,013 | -22 | -2.1% | 26,700 |
| 2024/02/07 | 1,025 | 1,038 | 1,025 | 1,035 | +9 | +0.9% | 13,900 |
| 2024/02/06 | 1,035 | 1,038 | 1,026 | 1,026 | -10 | -1% | 12,600 |
| 2024/02/05 | 1,033 | 1,036 | 1,023 | 1,036 | -3 | -0.3% | 16,400 |
| 2024/02/02 | 1,050 | 1,050 | 1,032 | 1,039 | -19 | -1.8% | 13,900 |
| 2024/02/01 | 1,059 | 1,080 | 1,056 | 1,058 | -12 | -1.1% | 33,000 |
| 2024/01/31 | 1,056 | 1,071 | 1,054 | 1,070 | +15 | +1.4% | 12,200 |
| 2024/01/30 | 1,072 | 1,074 | 1,055 | 1,055 | -27 | -2.5% | 11,500 |
| 2024/01/29 | 1,065 | 1,083 | 1,065 | 1,082 | +21 | +2% | 13,400 |
| 2024/01/26 | 1,063 | 1,072 | 1,060 | 1,061 | -4 | -0.4% | 26,900 |
| 2024/01/25 | 1,068 | 1,068 | 1,057 | 1,065 | +4 | +0.4% | 26,000 |
| 2024/01/24 | 1,054 | 1,062 | 1,052 | 1,061 | +9 | +0.9% | 19,000 |
| 2024/01/23 | 1,061 | 1,065 | 1,051 | 1,052 | -4 | -0.4% | 12,700 |
| 2024/01/22 | 1,057 | 1,070 | 1,052 | 1,056 | +4 | +0.4% | 15,600 |
| 2024/01/19 | 1,049 | 1,054 | 1,042 | 1,052 | +4 | +0.4% | 25,800 |
| 2024/01/18 | 1,054 | 1,060 | 1,048 | 1,048 | -5 | -0.5% | 12,400 |
| 2024/01/17 | 1,053 | 1,072 | 1,053 | 1,053 | ±0 | ±0% | 24,200 |
| 2024/01/16 | 1,070 | 1,070 | 1,052 | 1,053 | -18 | -1.7% | 24,000 |
| 2024/01/15 | 1,060 | 1,077 | 1,060 | 1,071 | +12 | +1.1% | 13,300 |
| 2024/01/12 | 1,083 | 1,087 | 1,054 | 1,059 | -21 | -1.9% | 18,700 |
| 2024/01/11 | 1,075 | 1,094 | 1,075 | 1,080 | +4 | +0.4% | 54,000 |
| 2024/01/10 | 1,080 | 1,084 | 1,072 | 1,076 | -8 | -0.7% | 30,200 |
| 2024/01/09 | 1,074 | 1,085 | 1,064 | 1,084 | +10 | +0.9% | 42,700 |
| 2024/01/05 | 1,062 | 1,075 | 1,060 | 1,074 | +14 | +1.3% | 28,100 |
| 2024/01/04 | 1,044 | 1,060 | 1,031 | 1,060 | +23 | +2.2% | 28,600 |
| 2023/12/29 | 1,038 | 1,045 | 1,030 | 1,037 | -5 | -0.5% | 20,600 |
351～
400
件表示中 / 7020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 | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53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 |
| トーホー | 358,500円 | +2.7% | +7.9% | 4.18% | 8.11倍 | 1.23倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 101,800円 | -7.3% | +73.0% | 1.23% | 41.19倍 | 0.59倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 堀田丸正 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.45倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 佐藤商 | 169,100円 | +1.9% | +0.1% | 4.49% | 6.36倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
