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 |
|---|---|---|---|---|---|---|---|
| 1997/06/27 | 566.9 | 594.9 | 566.9 | 594.2 | +44.4 | +8.1% | 26,354 |
| 1997/06/26 | 539.6 | 549.8 | 539.6 | 549.8 | +23.9 | +4.5% | 35,138 |
| 1997/06/25 | 525.9 | 525.9 | 516.4 | 525.9 | ±0 | ±0% | 19,033 |
| 1997/06/24 | 525.9 | 525.9 | 519.1 | 525.9 | -6.9 | -1.3% | 23,426 |
| 1997/06/23 | 546.4 | 546.4 | 532.8 | 532.8 | -13.6 | -2.5% | 2,928 |
| 1997/06/20 | 553.2 | 553.2 | 546.4 | 546.4 | ±0 | ±0% | 11,713 |
| 1997/06/19 | 543 | 546.4 | 543 | 546.4 | ±0 | ±0% | 5,856 |
| 1997/06/18 | 545.7 | 546.4 | 545.7 | 546.4 | ±0 | ±0% | 10,249 |
| 1997/06/17 | 539.6 | 546.4 | 539.6 | 546.4 | ±0 | ±0% | 5,856 |
| 1997/06/16 | 546.4 | 546.4 | 546.4 | 546.4 | ±0 | ±0% | 4,392 |
| 1997/06/13 | 546.4 | 546.4 | 546.4 | 546.4 | - | - | 7,321 |
| 1997/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/11 | 553.2 | 553.2 | 546.4 | 553.2 | -6.9 | -1.2% | 5,856 |
| 1997/06/10 | 560.1 | 560.1 | 560.1 | 560.1 | -6.8 | -1.2% | 1,464 |
| 1997/06/09 | 566.9 | 566.9 | 566.9 | 566.9 | ±0 | ±0% | 1,464 |
| 1997/06/06 | 556.7 | 570.3 | 556.7 | 566.9 | +3.4 | +0.6% | 17,569 |
| 1997/06/05 | 566.9 | 566.9 | 563.5 | 563.5 | -3.4 | -0.6% | 7,321 |
| 1997/06/04 | 563.5 | 566.9 | 563.5 | 566.9 | +3.4 | +0.6% | 2,928 |
| 1997/06/03 | 568.3 | 568.3 | 561.4 | 563.5 | -17.1 | -2.9% | 4,392 |
| 1997/06/02 | 574.4 | 587.4 | 574.4 | 580.6 | -0.6 | -0.1% | 13,177 |
| 1997/05/30 | 580.6 | 587.4 | 579.9 | 581.2 | +1.3 | +0.2% | 20,497 |
| 1997/05/29 | 567.6 | 581.2 | 567.6 | 579.9 | +12.3 | +2.2% | 32,210 |
| 1997/05/28 | 546.4 | 573.7 | 546.4 | 567.6 | +21.2 | +3.9% | 36,603 |
| 1997/05/27 | 546.4 | 546.4 | 546.4 | 546.4 | ±0 | ±0% | 1,464 |
| 1997/05/26 | 560.8 | 560.8 | 533.4 | 546.4 | - | - | 39,531 |
| 1997/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/22 | 519.8 | 529.3 | 519.8 | 519.8 | +41.7 | +8.7% | 30,746 |
| 1997/05/21 | 464.4 | 481.5 | 464.4 | 478.1 | ±0 | ±0% | 10,249 |
| 1997/05/20 | 481.5 | 481.5 | 478.1 | 478.1 | -3.4 | -0.7% | 10,249 |
| 1997/05/19 | 478.1 | 481.5 | 478.1 | 481.5 | +3.4 | +0.7% | 5,856 |
| 1997/05/16 | 478.1 | 478.1 | 478.1 | 478.1 | +10.2 | +2.2% | 1,464 |
| 1997/05/15 | 467.9 | 467.9 | 467.9 | 467.9 | +10.3 | +2.3% | 2,928 |
| 1997/05/14 | 458.3 | 458.3 | 457.6 | 457.6 | - | - | 11,713 |
| 1997/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/12 | 465.1 | 465.1 | 465.1 | 465.1 | -13 | -2.7% | 1,464 |
| 1997/05/09 | 480.8 | 481.5 | 478.1 | 478.1 | -6.8 | -1.4% | 24,890 |
| 1997/05/08 | 481.5 | 484.9 | 481.5 | 484.9 | +6.8 | +1.4% | 7,321 |
| 1997/05/07 | 478.1 | 481.5 | 476.7 | 478.1 | +6.8 | +1.4% | 19,033 |
| 1997/05/06 | 471.3 | 471.3 | 471.3 | 471.3 | - | - | 5,856 |
| 1997/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/01 | 464.4 | 478.1 | 464.4 | 478.1 | - | - | 10,249 |
| 1997/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/25 | 481.5 | 481.5 | 478.1 | 478.1 | - | - | 19,033 |
| 1997/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/23 | 474.7 | 474.7 | 474.7 | 474.7 | +2.1 | +0.4% | 1,464 |
| 1997/04/22 | 472.6 | 472.6 | 472.6 | 472.6 | - | - | 4,392 |
| 1997/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/18 | 424.2 | 431.7 | 424.2 | 431.7 | +1.4 | +0.3% | 2,928 |
| 1997/04/17 | 430.3 | 430.3 | 430.3 | 430.3 | ±0 | ±0% | 17,569 |
6901～
6950
件表示中 / 7020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 | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53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 |
| トーホー | 358,500円 | +2.7% | +7.9% | 4.18% | 8.11倍 | 1.23倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 新光商 | 101,800円 | -7.3% | +73.0% | 1.23% | 41.19倍 | 0.59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 |
| 堀田丸正 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.45倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 佐藤商 | 169,100円 | +1.9% | +0.1% | 4.49% | 6.36倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
