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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 344.9 | 344.9 | 344.9 | 344.9 | ±0 | ±0% | 7,321 |
| 1999/12/30 | 344.9 | 344.9 | 344.9 | 344.9 | +2 | +0.6% | 1,464 |
| 1999/12/29 | 342.9 | 342.9 | 342.9 | 342.9 | - | - | 1,464 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 368.1 | 368.8 | 327.8 | 327.8 | -58.1 | -15.1% | 8,785 |
| 1999/12/24 | 385.9 | 385.9 | 385.9 | 385.9 | +34.1 | +9.7% | 11,713 |
| 1999/12/22 | 351.1 | 351.8 | 350.4 | 351.8 | -3.4 | -1% | 4,392 |
| 1999/12/21 | 355.2 | 355.2 | 355.2 | 355.2 | +4.1 | +1.2% | 1,464 |
| 1999/12/20 | 351.1 | 351.1 | 349.7 | 351.1 | -0.7 | -0.2% | 8,785 |
| 1999/12/17 | 374.3 | 375 | 341.5 | 351.8 | -23.9 | -6.4% | 24,890 |
| 1999/12/16 | 375.7 | 375.7 | 375.7 | 375.7 | -13.6 | -3.5% | 13,177 |
| 1999/12/15 | 398.9 | 398.9 | 389.3 | 389.3 | -9.6 | -2.4% | 2,928 |
| 1999/12/14 | 398.9 | 398.9 | 398.9 | 398.9 | ±0 | ±0% | 4,392 |
| 1999/12/13 | 399.6 | 399.6 | 398.9 | 398.9 | ±0 | ±0% | 11,713 |
| 1999/12/10 | 398.9 | 403 | 389.3 | 398.9 | +9.6 | +2.5% | 30,746 |
| 1999/12/09 | 396.1 | 396.1 | 389.3 | 389.3 | - | - | 8,785 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/06 | 406.4 | 406.4 | 403 | 403 | -3.4 | -0.8% | 10,249 |
| 1999/12/03 | 403 | 406.4 | 403 | 406.4 | -2.7 | -0.7% | 2,928 |
| 1999/12/02 | 396.8 | 409.1 | 396.1 | 409.1 | ±0 | ±0% | 11,713 |
| 1999/12/01 | 416.6 | 416.6 | 409.1 | 409.1 | -0.7 | -0.2% | 8,785 |
| 1999/11/30 | 416.6 | 416.6 | 409.8 | 409.8 | -13.7 | -3.2% | 21,962 |
| 1999/11/29 | 423.5 | 423.5 | 423.5 | 423.5 | -5.4 | -1.3% | 2,928 |
| 1999/11/26 | 424.2 | 429.6 | 424.2 | 428.9 | +5.4 | +1.3% | 5,856 |
| 1999/11/25 | 497.2 | 497.2 | 423.5 | 423.5 | -47.8 | -10.1% | 14,641 |
| 1999/11/24 | 478.1 | 478.1 | 471.3 | 471.3 | -6.8 | -1.4% | 5,856 |
| 1999/11/22 | 505.4 | 505.4 | 478.1 | 478.1 | -6.8 | -1.4% | 4,392 |
| 1999/11/19 | 505.4 | 505.4 | 484.9 | 484.9 | - | - | 10,249 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 491.8 | 505.4 | 484.9 | 505.4 | ±0 | ±0% | 8,785 |
| 1999/11/16 | 505.4 | 505.4 | 505.4 | 505.4 | ±0 | ±0% | 10,249 |
| 1999/11/15 | 484.9 | 519.1 | 484.9 | 505.4 | +27.3 | +5.7% | 16,105 |
| 1999/11/12 | 474.7 | 478.1 | 474.7 | 478.1 | +3.4 | +0.7% | 20,497 |
| 1999/11/11 | 474.7 | 474.7 | 474.7 | 474.7 | ±0 | ±0% | 7,321 |
| 1999/11/10 | 475.4 | 475.4 | 474.7 | 474.7 | -0.7 | -0.1% | 5,856 |
| 1999/11/09 | 475.4 | 475.4 | 475.4 | 475.4 | -2.7 | -0.6% | 1,464 |
| 1999/11/08 | 478.1 | 478.1 | 478.1 | 478.1 | ±0 | ±0% | 5,856 |
| 1999/11/05 | 478.1 | 478.8 | 478.1 | 478.1 | ±0 | ±0% | 8,785 |
| 1999/11/04 | 478.8 | 478.8 | 478.1 | 478.1 | ±0 | ±0% | 4,392 |
| 1999/11/02 | 471.3 | 478.1 | 471.3 | 478.1 | ±0 | ±0% | 2,928 |
| 1999/11/01 | 484.9 | 484.9 | 478.1 | 478.1 | -6.8 | -1.4% | 10,249 |
| 1999/10/29 | 484.3 | 491.8 | 484.3 | 484.9 | -26.7 | -5.2% | 5,856 |
| 1999/10/28 | 512.3 | 512.3 | 511.6 | 511.6 | -0.7 | -0.1% | 2,928 |
| 1999/10/27 | 512.3 | 512.3 | 512.3 | 512.3 | ±0 | ±0% | 2,928 |
| 1999/10/26 | 533.4 | 533.4 | 512.3 | 512.3 | -7.5 | -1.4% | 4,392 |
| 1999/10/25 | 525.9 | 525.9 | 519.8 | 519.8 | +7.5 | +1.5% | 7,321 |
| 1999/10/22 | 529.3 | 529.3 | 512.3 | 512.3 | -19.8 | -3.7% | 5,856 |
| 1999/10/21 | 508.8 | 532.1 | 508.8 | 532.1 | +23.3 | +4.6% | 8,785 |
| 1999/10/20 | 513.6 | 513.6 | 481.5 | 508.8 | -4.1 | -0.8% | 11,713 |
6201～
6250
件表示中 / 6938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 | 100,500円 | +2.9% | -19.3% | 4.48% | 5.81倍 | 0.44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 |
| カナデン | 143,700円 | +4.9% | +2.1% | 4.31% | 8.89倍 | 0.66倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 三信電 | 192,100円 | +9.9% | +10.0% | 6.25% | 7.83倍 | 0.63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 | 303,000円 | +13.3% | -14.1% | 6.11% | 7.84倍 | 0.61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 |
| 佐藤商 | 140,000円 | +4.0% | -4.7% | 5.21% | 5.29倍 | 0.45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
