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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 513.6 | 513.6 | 481.5 | 508.8 | -4.1 | -0.8% | 11,713 |
| 1999/10/19 | 527.3 | 528.7 | 512.3 | 512.9 | -15.1 | -2.9% | 14,641 |
| 1999/10/18 | 528 | 528 | 528 | 528 | -0.7 | -0.1% | 11,713 |
| 1999/10/15 | 528.7 | 528.7 | 528.7 | 528.7 | +0.7 | +0.1% | 1,464 |
| 1999/10/14 | 527.3 | 528 | 527.3 | 528 | +1.4 | +0.3% | 4,392 |
| 1999/10/13 | 526.6 | 526.6 | 526.6 | 526.6 | ±0 | ±0% | 2,928 |
| 1999/10/12 | 547.1 | 547.1 | 526.6 | 526.6 | -20.5 | -3.7% | 5,856 |
| 1999/10/08 | 547.1 | 547.1 | 547.1 | 547.1 | -13 | -2.3% | 1,464 |
| 1999/10/07 | 543.7 | 560.1 | 543.7 | 560.1 | +16.4 | +3% | 2,928 |
| 1999/10/06 | 546.4 | 553.2 | 543.7 | 543.7 | -2.7 | -0.5% | 5,856 |
| 1999/10/05 | 553.2 | 553.2 | 546.4 | 546.4 | +6.8 | +1.3% | 4,392 |
| 1999/10/04 | 539.6 | 539.6 | 539.6 | 539.6 | -13.6 | -2.5% | 1,464 |
| 1999/10/01 | 566.9 | 566.9 | 553.2 | 553.2 | -13.7 | -2.4% | 4,392 |
| 1999/09/30 | 560.1 | 566.9 | 560.1 | 566.9 | +6.8 | +1.2% | 2,928 |
| 1999/09/29 | 546.4 | 560.1 | 546.4 | 560.1 | ±0 | ±0% | 2,928 |
| 1999/09/28 | 546.4 | 560.1 | 546.4 | 560.1 | +13 | +2.4% | 4,392 |
| 1999/09/27 | 547.1 | 547.1 | 547.1 | 547.1 | -16.4 | -2.9% | 1,464 |
| 1999/09/24 | 594.2 | 594.2 | 563.5 | 563.5 | +3.4 | +0.6% | 16,105 |
| 1999/09/22 | 567.6 | 567.6 | 560.1 | 560.1 | -20.5 | -3.5% | 5,856 |
| 1999/09/21 | 580.6 | 594.2 | 580.6 | 580.6 | ±0 | ±0% | 19,033 |
| 1999/09/20 | 580.6 | 580.6 | 567.6 | 580.6 | ±0 | ±0% | 10,249 |
| 1999/09/17 | 601.1 | 601.1 | 580.6 | 580.6 | -34.1 | -5.5% | 5,856 |
| 1999/09/16 | 635.2 | 641.3 | 614.7 | 614.7 | ±0 | ±0% | 13,177 |
| 1999/09/14 | 614.7 | 615.4 | 614.7 | 614.7 | -27.3 | -4.3% | 11,713 |
| 1999/09/13 | 642 | 642 | 642 | 642 | +0.7 | +0.1% | 10,249 |
| 1999/09/10 | 641.3 | 641.3 | 641.3 | 641.3 | -0.7 | -0.1% | 1,464 |
| 1999/09/09 | 642 | 642 | 642 | 642 | ±0 | ±0% | 7,321 |
| 1999/09/08 | 642 | 642 | 642 | 642 | +34.1 | +5.6% | 7,321 |
| 1999/09/07 | 642 | 642 | 607.9 | 607.9 | -34.1 | -5.3% | 5,856 |
| 1999/09/06 | 642 | 642 | 642 | 642 | +27.3 | +4.4% | 2,928 |
| 1999/09/03 | 647.5 | 647.5 | 614.7 | 614.7 | -27.3 | -4.3% | 5,856 |
| 1999/09/02 | 642 | 642 | 642 | 642 | +20.5 | +3.3% | 5,856 |
| 1999/09/01 | 648.9 | 648.9 | 614.7 | 621.5 | -27.4 | -4.2% | 13,177 |
| 1999/08/31 | 655.7 | 655.7 | 648.9 | 648.9 | -6.1 | -0.9% | 5,856 |
| 1999/08/30 | 654.3 | 655.7 | 654.3 | 655 | ±0 | ±0% | 13,177 |
| 1999/08/27 | 621.5 | 655.7 | 614.7 | 655 | +26.6 | +4.2% | 16,105 |
| 1999/08/26 | 663.2 | 663.2 | 628.4 | 628.4 | -13.6 | -2.1% | 14,641 |
| 1999/08/25 | 665.9 | 669.4 | 642 | 642 | +10.2 | +1.6% | 20,497 |
| 1999/08/24 | 621.5 | 631.8 | 621.5 | 631.8 | +17.1 | +2.8% | 11,713 |
| 1999/08/23 | 614.7 | 615.4 | 614.7 | 614.7 | +0.7 | +0.1% | 13,177 |
| 1999/08/20 | 580.6 | 614 | 580.6 | 614 | +33.4 | +5.8% | 20,497 |
| 1999/08/19 | 573.7 | 580.6 | 573.7 | 580.6 | +20.5 | +3.7% | 16,105 |
| 1999/08/18 | 560.8 | 560.8 | 560.1 | 560.1 | ±0 | ±0% | 5,856 |
| 1999/08/17 | 580.6 | 580.6 | 560.1 | 560.1 | -20.5 | -3.5% | 4,392 |
| 1999/08/16 | 547.8 | 595.6 | 547.8 | 580.6 | +41 | +7.6% | 8,785 |
| 1999/08/13 | 546.4 | 546.4 | 539.6 | 539.6 | -6.8 | -1.2% | 2,928 |
| 1999/08/12 | 539.6 | 546.4 | 532.8 | 546.4 | +6.8 | +1.3% | 13,177 |
| 1999/08/11 | 539.6 | 539.6 | 539.6 | 539.6 | ±0 | ±0% | 1,464 |
| 1999/08/10 | 546.4 | 546.4 | 539.6 | 539.6 | -6.8 | -1.2% | 4,392 |
| 1999/08/09 | 546.4 | 546.4 | 546.4 | 546.4 | +0.7 | +0.1% | 8,785 |
6301～
6350
件表示中 / 6989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 | 117,000円 | +3.0% | +2.6% | 4.70% | 6.37倍 | 0.50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 | 232,400円 | +4.2% | -14.9% | 6.02% | 7.79倍 | 0.70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 |
| ラクトＪＰＮ | 370,000円 | +5.3% | +6.5% | 2.70% | 11.18倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 95,400円 | -7.3% | +73.0% | 1.31% | 38.75倍 | 0.55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 |
| 八洲電機 | 165,400円 | +2.9% | +6.1% | 2.42% | 8.79倍 | 1.15倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
