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 |
|---|---|---|---|---|---|---|---|
| 1999/06/08 | 450.8 | 457.6 | 450.8 | 457.6 | +23.9 | +5.5% | 14,641 |
| 1999/06/07 | 434.4 | 436.4 | 427.6 | 433.7 | +6.8 | +1.6% | 30,746 |
| 1999/06/04 | 426.9 | 426.9 | 426.9 | 426.9 | ±0 | ±0% | 26,354 |
| 1999/06/03 | 430.3 | 430.3 | 426.9 | 426.9 | -17.1 | -3.9% | 4,392 |
| 1999/06/02 | 423.5 | 444 | 423.5 | 444 | +20.5 | +4.8% | 4,392 |
| 1999/06/01 | 423.5 | 423.5 | 423.5 | 423.5 | ±0 | ±0% | 4,392 |
| 1999/05/31 | 416.6 | 423.5 | 416.6 | 423.5 | -20.5 | -4.6% | 5,856 |
| 1999/05/28 | 444 | 444 | 444 | 444 | -10.9 | -2.4% | 1,464 |
| 1999/05/27 | 444 | 454.9 | 444 | 454.9 | +9.6 | +2.2% | 2,928 |
| 1999/05/26 | 454.9 | 454.9 | 444 | 445.3 | -9.6 | -2.1% | 8,785 |
| 1999/05/25 | 491.8 | 505.4 | 454.9 | 454.9 | -15.7 | -3.3% | 16,105 |
| 1999/05/24 | 511.6 | 511.6 | 470.6 | 470.6 | -41.7 | -8.1% | 10,249 |
| 1999/05/21 | 472 | 512.3 | 469.9 | 512.3 | +54 | +11.8% | 33,674 |
| 1999/05/20 | 437.8 | 467.9 | 437.8 | 458.3 | +20.5 | +4.7% | 26,354 |
| 1999/05/19 | 439.2 | 439.2 | 437.8 | 437.8 | -5.5 | -1.2% | 7,321 |
| 1999/05/18 | 437.8 | 443.3 | 437.1 | 443.3 | +6.2 | +1.4% | 10,249 |
| 1999/05/17 | 437.1 | 444 | 434.4 | 437.1 | ±0 | ±0% | 20,497 |
| 1999/05/14 | 441.9 | 442.6 | 437.1 | 437.1 | -5.5 | -1.2% | 16,105 |
| 1999/05/13 | 444 | 444 | 437.1 | 442.6 | +39.6 | +9.8% | 39,531 |
| 1999/05/12 | 396.8 | 410.5 | 396.8 | 403 | +19.8 | +5.2% | 23,426 |
| 1999/05/11 | 389.3 | 389.3 | 382.5 | 383.2 | +0.7 | +0.2% | 7,321 |
| 1999/05/10 | 382.5 | 382.5 | 382.5 | 382.5 | ±0 | ±0% | 1,464 |
| 1999/05/07 | 375.7 | 382.5 | 375.7 | 382.5 | - | - | 4,392 |
| 1999/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/30 | 379.1 | 379.1 | 375.7 | 375.7 | -3.4 | -0.9% | 2,928 |
| 1999/04/28 | 375.7 | 379.1 | 375.7 | 379.1 | +3.4 | +0.9% | 16,105 |
| 1999/04/27 | 375.7 | 375.7 | 375.7 | 375.7 | ±0 | ±0% | 2,928 |
| 1999/04/26 | 366.1 | 375.7 | 366.1 | 375.7 | +13.7 | +3.8% | 2,928 |
| 1999/04/23 | 361.3 | 362 | 361.3 | 362 | ±0 | ±0% | 10,249 |
| 1999/04/22 | 381.8 | 381.8 | 361.3 | 362 | -19.8 | -5.2% | 13,177 |
| 1999/04/21 | 381.8 | 381.8 | 381.8 | 381.8 | ±0 | ±0% | 4,392 |
| 1999/04/20 | 381.8 | 381.8 | 375 | 381.8 | - | - | 4,392 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 379.1 | 381.8 | 379.1 | 381.8 | ±0 | ±0% | 7,321 |
| 1999/04/15 | 381.8 | 381.8 | 381.8 | 381.8 | - | - | 1,464 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 368.8 | 382.5 | 368.8 | 382.5 | -13.6 | -3.4% | 8,785 |
| 1999/04/12 | 368.8 | 396.1 | 368.8 | 396.1 | +27.3 | +7.4% | 5,856 |
| 1999/04/09 | 368.8 | 368.8 | 368.8 | 368.8 | ±0 | ±0% | 4,392 |
| 1999/04/08 | 368.8 | 368.8 | 368.8 | 368.8 | -13.7 | -3.6% | 11,713 |
| 1999/04/07 | 382.5 | 382.5 | 382.5 | 382.5 | +51.2 | +15.5% | 8,785 |
| 1999/04/06 | 331.3 | 331.3 | 331.3 | 331.3 | +10.3 | +3.2% | 4,392 |
| 1999/04/05 | 321 | 321 | 314.2 | 321 | +6.8 | +2.2% | 10,249 |
| 1999/04/02 | 316.2 | 316.2 | 314.2 | 314.2 | ±0 | ±0% | 7,321 |
| 1999/04/01 | 314.2 | 314.2 | 314.2 | 314.2 | ±0 | ±0% | 1,464 |
| 1999/03/31 | 313.5 | 314.2 | 312.8 | 314.2 | -6.8 | -2.1% | 8,785 |
| 1999/03/30 | 321 | 321 | 321 | 321 | - | - | 4,392 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 313.5 | 313.5 | 312.8 | 312.8 | ±0 | ±0% | 2,928 |
| 1999/03/25 | 310.8 | 317.6 | 310.8 | 312.8 | -4.8 | -1.5% | 21,962 |
6351～
6400
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
