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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 892 | 907 | 892 | 907 | +18 | +2% | 31,400 |
| 2006/04/03 | 898 | 907 | 887 | 889 | +1 | +0.1% | 26,200 |
| 2006/03/31 | 920 | 921 | 888 | 888 | -12 | -1.3% | 53,700 |
| 2006/03/30 | 882 | 905 | 882 | 900 | +18 | +2% | 57,400 |
| 2006/03/29 | 886 | 887 | 880 | 882 | -4 | -0.5% | 18,100 |
| 2006/03/28 | 886 | 890 | 875 | 886 | +2 | +0.2% | 22,400 |
| 2006/03/27 | 889 | 890 | 884 | 884 | -2 | -0.2% | 51,600 |
| 2006/03/24 | 888 | 889 | 884 | 886 | +3 | +0.3% | 38,800 |
| 2006/03/23 | 886 | 889 | 883 | 883 | -3 | -0.3% | 23,500 |
| 2006/03/22 | 883 | 887 | 881 | 886 | +5 | +0.6% | 30,200 |
| 2006/03/20 | 885 | 886 | 875 | 881 | -1 | -0.1% | 39,900 |
| 2006/03/17 | 885 | 885 | 877 | 882 | -3 | -0.3% | 36,600 |
| 2006/03/16 | 895 | 895 | 885 | 885 | -2 | -0.2% | 11,500 |
| 2006/03/15 | 892 | 894 | 880 | 887 | -2 | -0.2% | 16,800 |
| 2006/03/14 | 890 | 892 | 884 | 889 | -1 | -0.1% | 24,200 |
| 2006/03/13 | 892 | 896 | 885 | 890 | +15 | +1.7% | 35,600 |
| 2006/03/10 | 880 | 888 | 870 | 875 | -5 | -0.6% | 58,800 |
| 2006/03/09 | 857 | 883 | 853 | 880 | +19 | +2.2% | 19,400 |
| 2006/03/08 | 862 | 877 | 853 | 861 | -11 | -1.3% | 23,400 |
| 2006/03/07 | 887 | 887 | 871 | 872 | -17 | -1.9% | 21,700 |
| 2006/03/06 | 906 | 909 | 848 | 889 | -10 | -1.1% | 63,200 |
| 2006/03/03 | 912 | 912 | 882 | 899 | -3 | -0.3% | 35,600 |
| 2006/03/02 | 905 | 918 | 902 | 902 | +2 | +0.2% | 23,800 |
| 2006/03/01 | 908 | 910 | 900 | 900 | -11 | -1.2% | 38,500 |
| 2006/02/28 | 906 | 917 | 894 | 911 | +25 | +2.8% | 28,700 |
| 2006/02/27 | 922 | 928 | 886 | 886 | -33 | -3.6% | 53,200 |
| 2006/02/24 | 922 | 930 | 907 | 919 | +10 | +1.1% | 29,600 |
| 2006/02/23 | 899 | 916 | 899 | 909 | +16 | +1.8% | 24,000 |
| 2006/02/22 | 914 | 922 | 881 | 893 | -11 | -1.2% | 25,500 |
| 2006/02/21 | 889 | 907 | 880 | 904 | -5 | -0.6% | 41,200 |
| 2006/02/20 | 920 | 922 | 899 | 909 | -22 | -2.4% | 42,100 |
| 2006/02/17 | 950 | 954 | 923 | 931 | -11 | -1.2% | 63,700 |
| 2006/02/16 | 940 | 950 | 938 | 942 | -7 | -0.7% | 41,500 |
| 2006/02/15 | 934 | 950 | 928 | 949 | +18 | +1.9% | 28,900 |
| 2006/02/14 | 930 | 935 | 920 | 931 | -12 | -1.3% | 63,800 |
| 2006/02/13 | 965 | 965 | 940 | 943 | -18 | -1.9% | 70,600 |
| 2006/02/10 | 966 | 980 | 956 | 961 | -5 | -0.5% | 50,100 |
| 2006/02/09 | 978 | 980 | 965 | 966 | +8 | +0.8% | 89,600 |
| 2006/02/08 | 988 | 988 | 958 | 958 | -10 | -1% | 127,700 |
| 2006/02/07 | 994 | 997 | 951 | 968 | +4 | +0.4% | 278,100 |
| 2006/02/06 | 940 | 977 | 936 | 964 | +39 | +4.2% | 293,800 |
| 2006/02/03 | 935 | 935 | 922 | 925 | -10 | -1.1% | 38,000 |
| 2006/02/02 | 933 | 939 | 921 | 935 | +2 | +0.2% | 28,500 |
| 2006/02/01 | 930 | 938 | 928 | 933 | ±0 | ±0% | 21,300 |
| 2006/01/31 | 935 | 940 | 925 | 933 | +7 | +0.8% | 22,800 |
| 2006/01/30 | 925 | 936 | 920 | 926 | +7 | +0.8% | 55,400 |
| 2006/01/27 | 910 | 923 | 902 | 919 | +19 | +2.1% | 51,100 |
| 2006/01/26 | 909 | 909 | 896 | 900 | -1 | -0.1% | 43,400 |
| 2006/01/25 | 910 | 910 | 901 | 901 | -6 | -0.7% | 23,500 |
| 2006/01/24 | 901 | 912 | 901 | 907 | +7 | +0.8% | 15,700 |
4551～
4600
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
