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 |
|---|---|---|---|---|---|---|---|
| 1999/12/06 | 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 |
| 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 |
6301～
6350
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 | 359,500円 | +2.7% | +7.9% | 4.17% | 8.13倍 | 1.24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 | 100,600円 | -7.3% | +73.0% | 1.24% | 40.71倍 | 0.57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 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56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 | 168,300円 | +1.9% | +0.1% | 4.52% | 6.33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
