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 |
|---|---|---|---|---|---|---|---|
| 1999/07/19 | 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 |
| 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 |
6201～
6250
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
