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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 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 |
| 2000/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/30 | 375.7 | 375.7 | 375.7 | 375.7 | ±0 | ±0% | 3,993 |
| 2000/05/29 | 375.7 | 376.4 | 375.7 | 375.7 | ±0 | ±0% | 18,634 |
| 2000/05/26 | 375.7 | 375.7 | 375.7 | 375.7 | -6 | -1.6% | 35,937 |
| 2000/05/25 | 380.9 | 381.7 | 375.7 | 381.7 | +6 | +1.6% | 17,303 |
| 2000/05/24 | 375.7 | 375.7 | 375.7 | 375.7 | ±0 | ±0% | 1,331 |
| 2000/05/23 | 380.9 | 380.9 | 375.7 | 375.7 | ±0 | ±0% | 6,655 |
| 2000/05/22 | 376.4 | 383.2 | 375.7 | 375.7 | -0.7 | -0.2% | 14,641 |
| 2000/05/19 | 376.4 | 376.4 | 376.4 | 376.4 | +0.7 | +0.2% | 3,993 |
| 2000/05/18 | 375.7 | 375.7 | 375.7 | 375.7 | ±0 | ±0% | 7,986 |
| 2000/05/17 | 375.7 | 375.7 | 375.7 | 375.7 | ±0 | ±0% | 3,993 |
| 2000/05/16 | 375.7 | 375.7 | 375.7 | 375.7 | -7.5 | -2% | 2,662 |
5951～
6000
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
