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 |
|---|---|---|---|---|---|---|---|
| 1999/08/18 | 560.8 | 560.8 | 560.1 | 560.1 | ±0 | ±0% | 5,856 |
| 1999/08/17 | 580.6 | 580.6 | 560.1 | 560.1 | -20.5 | -3.5% | 4,392 |
| 1999/08/16 | 547.8 | 595.6 | 547.8 | 580.6 | +41 | +7.6% | 8,785 |
| 1999/08/13 | 546.4 | 546.4 | 539.6 | 539.6 | -6.8 | -1.2% | 2,928 |
| 1999/08/12 | 539.6 | 546.4 | 532.8 | 546.4 | +6.8 | +1.3% | 13,177 |
| 1999/08/11 | 539.6 | 539.6 | 539.6 | 539.6 | ±0 | ±0% | 1,464 |
| 1999/08/10 | 546.4 | 546.4 | 539.6 | 539.6 | -6.8 | -1.2% | 4,392 |
| 1999/08/09 | 546.4 | 546.4 | 546.4 | 546.4 | +0.7 | +0.1% | 8,785 |
| 1999/08/06 | 532.8 | 545.7 | 529.3 | 545.7 | +14.3 | +2.7% | 5,856 |
| 1999/08/05 | 546.4 | 546.4 | 531.4 | 531.4 | -15 | -2.7% | 7,321 |
| 1999/08/04 | 546.4 | 546.4 | 546.4 | 546.4 | -27.3 | -4.8% | 11,713 |
| 1999/08/03 | 566.9 | 573.7 | 553.2 | 573.7 | ±0 | ±0% | 19,033 |
| 1999/08/02 | 539.6 | 573.7 | 527.3 | 573.7 | -6.9 | -1.2% | 11,713 |
| 1999/07/30 | 588.8 | 588.8 | 580.6 | 580.6 | -1.3 | -0.2% | 5,856 |
| 1999/07/29 | 607.9 | 607.9 | 581.9 | 581.9 | -32.8 | -5.3% | 10,249 |
| 1999/07/28 | 614.7 | 614.7 | 614.7 | 614.7 | ±0 | ±0% | 2,928 |
| 1999/07/27 | 614.7 | 621.5 | 614.7 | 614.7 | ±0 | ±0% | 11,713 |
| 1999/07/26 | 621.5 | 621.5 | 602.4 | 614.7 | -5.5 | -0.9% | 16,105 |
| 1999/07/23 | 587.4 | 628.4 | 587.4 | 620.2 | -21.8 | -3.4% | 87,846 |
| 1999/07/22 | 676.2 | 676.2 | 642 | 642 | -27.4 | -4.1% | 11,713 |
| 1999/07/21 | 683 | 683 | 669.4 | 669.4 | -13.6 | -2% | 8,785 |
| 1999/07/19 | 711 | 711 | 669.4 | 683 | -27.3 | -3.8% | 7,321 |
| 1999/07/16 | 689.8 | 710.3 | 683 | 710.3 | +28 | +4.1% | 16,105 |
| 1999/07/15 | 710.3 | 710.3 | 682.3 | 682.3 | -34.9 | -4.9% | 5,856 |
| 1999/07/14 | 717.2 | 737.7 | 717.2 | 717.2 | -13.6 | -1.9% | 27,818 |
| 1999/07/13 | 744.5 | 751.3 | 717.2 | 730.8 | +13.6 | +1.9% | 61,492 |
| 1999/07/12 | 669.4 | 720.6 | 669.4 | 717.2 | +13.7 | +1.9% | 54,172 |
| 1999/07/09 | 752 | 758.1 | 683 | 703.5 | -41 | -5.5% | 57,100 |
| 1999/07/08 | 765 | 765 | 683 | 744.5 | -47.8 | -6% | 52,708 |
| 1999/07/07 | 745.9 | 819.6 | 745.9 | 792.3 | +60.1 | +8.2% | 111,272 |
| 1999/07/06 | 745.9 | 745.9 | 727.4 | 732.2 | +54.7 | +8.1% | 174,228 |
| 1999/07/05 | 614.7 | 677.5 | 614.7 | 677.5 | +68.3 | +11.2% | 73,205 |
| 1999/07/02 | 594.2 | 625 | 594.2 | 609.2 | +28.6 | +4.9% | 60,028 |
| 1999/07/01 | 573.7 | 594.2 | 560.1 | 580.6 | +6.9 | +1.2% | 103,951 |
| 1999/06/30 | 553.2 | 573.7 | 553.2 | 573.7 | +27.3 | +5% | 36,603 |
| 1999/06/29 | 546.4 | 553.2 | 545 | 546.4 | -6.8 | -1.2% | 46,851 |
| 1999/06/28 | 553.2 | 553.2 | 539.6 | 553.2 | +40.9 | +8% | 32,210 |
| 1999/06/25 | 550.5 | 558 | 512.3 | 512.3 | -34.1 | -6.2% | 17,569 |
| 1999/06/24 | 545.7 | 556.7 | 532.8 | 546.4 | +4.1 | +0.8% | 51,244 |
| 1999/06/23 | 546.4 | 546.4 | 539.6 | 542.3 | +2.7 | +0.5% | 26,354 |
| 1999/06/22 | 532.8 | 539.6 | 523.2 | 539.6 | +15.7 | +3% | 43,923 |
| 1999/06/21 | 502 | 523.9 | 502 | 523.9 | +28.7 | +5.8% | 65,885 |
| 1999/06/18 | 491.8 | 495.2 | 484.9 | 495.2 | +10.3 | +2.1% | 16,105 |
| 1999/06/17 | 484.3 | 484.9 | 464.4 | 484.9 | +6.8 | +1.4% | 14,641 |
| 1999/06/16 | 478.1 | 478.1 | 478.1 | 478.1 | ±0 | ±0% | 11,713 |
| 1999/06/15 | 463.1 | 478.1 | 463.1 | 478.1 | +15 | +3.2% | 8,785 |
| 1999/06/14 | 463.1 | 463.1 | 463.1 | 463.1 | -15 | -3.1% | 1,464 |
| 1999/06/11 | 486.3 | 488.4 | 478.1 | 478.1 | -5.5 | -1.1% | 14,641 |
| 1999/06/10 | 482.9 | 483.6 | 478.1 | 483.6 | -1.3 | -0.3% | 16,105 |
| 1999/06/09 | 471.3 | 484.9 | 471.3 | 484.9 | +27.3 | +6% | 20,497 |
6301～
6350
件表示中 / 6947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 | 102,100円 | +2.9% | -19.3% | 4.41% | 5.90倍 | 0.45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 |
| 佐藤商 | 148,700円 | +4.0% | -4.7% | 4.91% | 5.62倍 | 0.48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 |
| 三信電 | 198,800円 | +9.9% | +10.0% | 6.04% | 8.11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 |
| 萩原電気 | 309,500円 | +13.3% | -14.1% | 5.98% | 8.01倍 | 0.62倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 東都水 | - | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
