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 |
|---|---|---|---|---|---|---|---|
| 2000/08/10 | 449.3 | 449.3 | 447.8 | 447.8 | -3 | -0.7% | 5,324 |
| 2000/08/09 | 450.8 | 450.8 | 450.8 | 450.8 | -17.3 | -3.7% | 1,331 |
| 2000/08/08 | 468.1 | 468.1 | 468.1 | 468.1 | +22.6 | +5.1% | 1,331 |
| 2000/08/07 | 450.8 | 450.8 | 445.5 | 445.5 | -1.5 | -0.3% | 3,993 |
| 2000/08/04 | 447 | 447 | 447 | 447 | - | - | 3,993 |
| 2000/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/02 | 447.8 | 450.8 | 447 | 447 | +14.2 | +3.3% | 3,993 |
| 2000/08/01 | 447.8 | 447.8 | 425.2 | 432.8 | -18 | -4% | 10,648 |
| 2000/07/31 | 454.5 | 465.8 | 450.8 | 450.8 | -8.3 | -1.8% | 15,972 |
| 2000/07/28 | 465.8 | 469.6 | 459.1 | 459.1 | -10.5 | -2.2% | 11,979 |
| 2000/07/27 | 473.3 | 473.3 | 469.6 | 469.6 | -10.5 | -2.2% | 6,655 |
| 2000/07/26 | 480.1 | 480.1 | 480.1 | 480.1 | -6.8 | -1.4% | 1,331 |
| 2000/07/25 | 486.9 | 486.9 | 486.9 | 486.9 | +37.6 | +8.4% | 6,655 |
| 2000/07/24 | 450.8 | 450.8 | 447 | 449.3 | -1.5 | -0.3% | 13,310 |
| 2000/07/21 | 450.8 | 450.8 | 450.8 | 450.8 | +1.5 | +0.3% | 6,655 |
| 2000/07/19 | 450.8 | 450.8 | 449.3 | 449.3 | -0.7 | -0.2% | 9,317 |
| 2000/07/18 | 450.8 | 450.8 | 450 | 450 | -0.8 | -0.2% | 11,979 |
| 2000/07/17 | 450.8 | 450.8 | 447 | 450.8 | ±0 | ±0% | 17,303 |
| 2000/07/14 | 450.8 | 450.8 | 443.3 | 450.8 | +7.5 | +1.7% | 11,979 |
| 2000/07/13 | 445.5 | 450.8 | 443.3 | 443.3 | -3.7 | -0.8% | 10,648 |
| 2000/07/12 | 450.8 | 450.8 | 447 | 447 | -3 | -0.7% | 9,317 |
| 2000/07/11 | 450 | 450 | 450 | 450 | -0.8 | -0.2% | 1,331 |
| 2000/07/10 | 450.8 | 450.8 | 450.8 | 450.8 | +30.1 | +7.2% | 19,965 |
| 2000/07/07 | 432.8 | 433.5 | 420.7 | 420.7 | -12.8 | -3% | 5,324 |
| 2000/07/06 | 433.5 | 443.3 | 433.5 | 433.5 | +15 | +3.6% | 10,648 |
| 2000/07/05 | 428.2 | 428.2 | 418.5 | 418.5 | +0.8 | +0.2% | 6,655 |
| 2000/07/04 | 417.7 | 417.7 | 417.7 | 417.7 | +4.5 | +1.1% | 1,331 |
| 2000/07/03 | 413.2 | 413.2 | 413.2 | 413.2 | ±0 | ±0% | 2,662 |
| 2000/06/30 | 443.3 | 443.3 | 413.2 | 413.2 | - | - | 7,986 |
| 2000/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/27 | 397.4 | 397.4 | 390.7 | 390.7 | -6.7 | -1.7% | 5,324 |
| 2000/06/26 | 397.4 | 397.4 | 397.4 | 397.4 | ±0 | ±0% | 5,324 |
| 2000/06/23 | 398.2 | 398.2 | 397.4 | 397.4 | +19.5 | +5.2% | 7,986 |
| 2000/06/22 | 377.9 | 377.9 | 377.9 | 377.9 | -2.3 | -0.6% | 14,641 |
| 2000/06/21 | 380.2 | 380.2 | 380.2 | 380.2 | ±0 | ±0% | 5,324 |
| 2000/06/20 | 379.4 | 380.2 | 378.7 | 380.2 | +0.8 | +0.2% | 10,648 |
| 2000/06/19 | 379.4 | 379.4 | 379.4 | 379.4 | +3 | +0.8% | 3,993 |
| 2000/06/16 | 378.7 | 378.7 | 375.7 | 376.4 | -1.5 | -0.4% | 23,958 |
| 2000/06/15 | 377.9 | 377.9 | 377.9 | 377.9 | -0.8 | -0.2% | 1,331 |
| 2000/06/14 | 383.2 | 383.2 | 378.7 | 378.7 | -0.7 | -0.2% | 7,986 |
| 2000/06/13 | 379.4 | 379.4 | 379.4 | 379.4 | +3.7 | +1% | 5,324 |
| 2000/06/12 | 375.7 | 383.2 | 375.7 | 375.7 | ±0 | ±0% | 21,296 |
| 2000/06/09 | 379.4 | 379.4 | 375.7 | 375.7 | -3.7 | -1% | 6,655 |
| 2000/06/08 | 379.4 | 379.4 | 379.4 | 379.4 | ±0 | ±0% | 1,331 |
| 2000/06/07 | 379.4 | 379.4 | 379.4 | 379.4 | ±0 | ±0% | 1,331 |
| 2000/06/06 | 379.4 | 379.4 | 379.4 | 379.4 | ±0 | ±0% | 6,655 |
| 2000/06/05 | 379.4 | 379.4 | 379.4 | 379.4 | ±0 | ±0% | 2,662 |
| 2000/06/02 | 379.4 | 379.4 | 379.4 | 379.4 | +3 | +0.8% | 2,662 |
| 2000/06/01 | 376.4 | 376.4 | 376.4 | 376.4 | - | - | 2,662 |
6101～
6150
件表示中 / 6988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 | 117,600円 | +3.0% | +2.6% | 4.68% | 6.41倍 | 0.51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 |
| フォーバル | 137,500円 | +4.6% | +5.7% | 2.25% | 16.28倍 | 2.04倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ラクトＪＰＮ | 370,500円 | +5.3% | +6.5% | 2.70% | 11.20倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 95,600円 | -7.3% | +73.0% | 1.31% | 38.83倍 | 0.55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 |
| 八洲電機 | 166,000円 | +2.9% | +6.1% | 2.41% | 8.82倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
