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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,036 | 1,052 | 1,031 | 1,050 | -15 | -1.4% | 56,700 |
2023/03/15 | 1,069 | 1,085 | 1,062 | 1,065 | +11 | +1% | 45,400 |
2023/03/14 | 1,090 | 1,090 | 1,048 | 1,054 | -50 | -4.5% | 67,500 |
2023/03/13 | 1,122 | 1,139 | 1,091 | 1,104 | -44 | -3.8% | 72,500 |
2023/03/10 | 1,187 | 1,187 | 1,148 | 1,148 | -42 | -3.5% | 234,200 |
2023/03/09 | 1,206 | 1,210 | 1,175 | 1,190 | -14 | -1.2% | 89,300 |
2023/03/08 | 1,189 | 1,220 | 1,180 | 1,204 | +56 | +4.9% | 215,300 |
2023/03/07 | 1,144 | 1,162 | 1,142 | 1,148 | +1 | +0.1% | 56,900 |
2023/03/06 | 1,129 | 1,153 | 1,127 | 1,147 | +28 | +2.5% | 81,000 |
2023/03/03 | 1,108 | 1,123 | 1,102 | 1,119 | +17 | +1.5% | 316,100 |
2023/03/02 | 1,103 | 1,111 | 1,099 | 1,102 | ±0 | ±0% | 32,200 |
2023/03/01 | 1,079 | 1,105 | 1,078 | 1,102 | +15 | +1.4% | 24,100 |
2023/02/28 | 1,119 | 1,119 | 1,087 | 1,087 | -37 | -3.3% | 29,800 |
2023/02/27 | 1,078 | 1,124 | 1,078 | 1,124 | +54 | +5% | 62,900 |
2023/02/24 | 1,052 | 1,078 | 1,048 | 1,070 | +26 | +2.5% | 156,000 |
2023/02/22 | 1,042 | 1,045 | 1,037 | 1,044 | -9 | -0.9% | 25,900 |
2023/02/21 | 1,056 | 1,062 | 1,053 | 1,053 | -9 | -0.8% | 22,900 |
2023/02/20 | 1,033 | 1,068 | 1,033 | 1,062 | +38 | +3.7% | 57,500 |
2023/02/17 | 1,035 | 1,037 | 1,024 | 1,024 | -21 | -2% | 81,400 |
2023/02/16 | 1,049 | 1,050 | 1,039 | 1,045 | +7 | +0.7% | 15,400 |
2023/02/15 | 1,050 | 1,050 | 1,035 | 1,038 | -5 | -0.5% | 14,600 |
2023/02/14 | 1,030 | 1,047 | 1,030 | 1,043 | +20 | +2% | 25,900 |
2023/02/13 | 1,037 | 1,038 | 1,022 | 1,023 | -14 | -1.4% | 21,600 |
2023/02/10 | 1,035 | 1,044 | 1,025 | 1,037 | -2 | -0.2% | 36,200 |
2023/02/09 | 1,017 | 1,045 | 1,012 | 1,039 | +17 | +1.7% | 38,600 |
2023/02/08 | 1,026 | 1,026 | 1,001 | 1,022 | -41 | -3.9% | 120,100 |
2023/02/07 | 1,050 | 1,069 | 1,048 | 1,063 | +13 | +1.2% | 60,900 |
2023/02/06 | 1,070 | 1,079 | 1,046 | 1,050 | -13 | -1.2% | 37,100 |
2023/02/03 | 1,052 | 1,063 | 1,046 | 1,063 | +11 | +1% | 50,000 |
2023/02/02 | 1,070 | 1,072 | 1,048 | 1,052 | -7 | -0.7% | 13,800 |
2023/02/01 | 1,068 | 1,074 | 1,059 | 1,059 | +1 | +0.1% | 19,800 |
2023/01/31 | 1,066 | 1,078 | 1,034 | 1,058 | -8 | -0.8% | 47,600 |
2023/01/30 | 1,071 | 1,073 | 1,061 | 1,066 | -2 | -0.2% | 26,700 |
2023/01/27 | 1,070 | 1,071 | 1,061 | 1,068 | +4 | +0.4% | 19,300 |
2023/01/26 | 1,069 | 1,069 | 1,054 | 1,064 | -7 | -0.7% | 20,000 |
2023/01/25 | 1,060 | 1,073 | 1,053 | 1,071 | +18 | +1.7% | 45,100 |
2023/01/24 | 1,044 | 1,057 | 1,010 | 1,053 | +12 | +1.2% | 41,400 |
2023/01/23 | 1,038 | 1,041 | 1,022 | 1,041 | +5 | +0.5% | 42,400 |
2023/01/20 | 1,005 | 1,036 | 1,002 | 1,036 | +32 | +3.2% | 45,400 |
2023/01/19 | 1,017 | 1,018 | 1,003 | 1,004 | -16 | -1.6% | 14,500 |
2023/01/18 | 1,001 | 1,021 | 1,001 | 1,020 | +19 | +1.9% | 18,600 |
2023/01/17 | 993 | 1,006 | 993 | 1,001 | +8 | +0.8% | 17,000 |
2023/01/16 | 990 | 1,003 | 990 | 993 | -9 | -0.9% | 16,900 |
2023/01/13 | 999 | 1,007 | 997 | 1,002 | +1 | +0.1% | 26,000 |
2023/01/12 | 1,006 | 1,011 | 1,000 | 1,001 | -10 | -1% | 7,800 |
2023/01/11 | 999 | 1,011 | 999 | 1,011 | +17 | +1.7% | 14,600 |
2023/01/10 | 1,002 | 1,008 | 993 | 994 | -10 | -1% | 18,000 |
2023/01/06 | 992 | 1,004 | 992 | 1,004 | +7 | +0.7% | 29,200 |
2023/01/05 | 1,010 | 1,010 | 996 | 997 | -4 | -0.4% | 31,600 |
2023/01/04 | 1,025 | 1,025 | 998 | 1,001 | -24 | -2.3% | 22,100 |
401~
450
件表示中 / 6825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 | 101,200円 | +2.9% | -19.3% | 4.45% | 5.85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 |
エフティG | 108,500円 | -9.5% | -13.0% | 5.07% | 7.60倍 | 1.38倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
ジェコス | 96,700円 | -10.3% | -9.1% | 4.96% | 7.94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 |
ダイトロン | 278,400円 | +0.4% | +2.2% | 4.49% | 7.54倍 | 0.99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 |
杉本商 | 134,900円 | +7.6% | +2.0% | 2.78% | 13.60倍 | 0.74倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム