キッツの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,039 | 1,040 | 1,029 | 1,032 | -11 | -1.1% | 227,200 |
2023/07/20 | 1,052 | 1,058 | 1,043 | 1,043 | -13 | -1.2% | 242,000 |
2023/07/19 | 1,056 | 1,059 | 1,046 | 1,056 | +10 | +1% | 266,300 |
2023/07/18 | 1,034 | 1,049 | 1,032 | 1,046 | +26 | +2.5% | 273,900 |
2023/07/14 | 1,011 | 1,020 | 1,007 | 1,020 | +1 | +0.1% | 266,200 |
2023/07/13 | 1,020 | 1,024 | 1,009 | 1,019 | -8 | -0.8% | 265,000 |
2023/07/12 | 1,049 | 1,051 | 1,027 | 1,027 | -30 | -2.8% | 262,500 |
2023/07/11 | 1,069 | 1,075 | 1,055 | 1,057 | -9 | -0.8% | 287,600 |
2023/07/10 | 1,067 | 1,071 | 1,053 | 1,066 | -12 | -1.1% | 314,600 |
2023/07/07 | 1,075 | 1,088 | 1,057 | 1,078 | -7 | -0.6% | 236,200 |
2023/07/06 | 1,090 | 1,102 | 1,082 | 1,085 | -21 | -1.9% | 261,300 |
2023/07/05 | 1,104 | 1,108 | 1,094 | 1,106 | -9 | -0.8% | 182,300 |
2023/07/04 | 1,100 | 1,118 | 1,095 | 1,115 | +12 | +1.1% | 260,300 |
2023/07/03 | 1,097 | 1,106 | 1,095 | 1,103 | +18 | +1.7% | 151,900 |
2023/06/30 | 1,084 | 1,087 | 1,072 | 1,085 | +1 | +0.1% | 199,500 |
2023/06/29 | 1,084 | 1,094 | 1,078 | 1,084 | -17 | -1.5% | 222,000 |
2023/06/28 | 1,076 | 1,103 | 1,072 | 1,101 | +26 | +2.4% | 412,000 |
2023/06/27 | 1,085 | 1,087 | 1,061 | 1,075 | -3 | -0.3% | 271,000 |
2023/06/26 | 1,085 | 1,091 | 1,067 | 1,078 | -12 | -1.1% | 170,000 |
2023/06/23 | 1,090 | 1,105 | 1,080 | 1,090 | -1 | -0.1% | 245,700 |
2023/06/22 | 1,089 | 1,096 | 1,086 | 1,091 | +2 | +0.2% | 159,400 |
2023/06/21 | 1,071 | 1,090 | 1,069 | 1,089 | +18 | +1.7% | 185,000 |
2023/06/20 | 1,085 | 1,085 | 1,066 | 1,071 | -25 | -2.3% | 185,900 |
2023/06/19 | 1,110 | 1,110 | 1,087 | 1,096 | -14 | -1.3% | 183,200 |
2023/06/16 | 1,098 | 1,113 | 1,097 | 1,110 | +5 | +0.5% | 413,700 |
2023/06/15 | 1,105 | 1,114 | 1,103 | 1,105 | -5 | -0.5% | 176,900 |
2023/06/14 | 1,100 | 1,110 | 1,097 | 1,110 | +12 | +1.1% | 217,000 |
2023/06/13 | 1,089 | 1,104 | 1,084 | 1,098 | +1 | +0.1% | 203,600 |
2023/06/12 | 1,067 | 1,100 | 1,064 | 1,097 | +33 | +3.1% | 258,300 |
2023/06/09 | 1,069 | 1,074 | 1,060 | 1,064 | +8 | +0.8% | 220,300 |
2023/06/08 | 1,063 | 1,085 | 1,045 | 1,056 | -4 | -0.4% | 273,800 |
2023/06/07 | 1,076 | 1,080 | 1,059 | 1,060 | -5 | -0.5% | 293,400 |
2023/06/06 | 1,057 | 1,067 | 1,047 | 1,065 | +1 | +0.1% | 199,800 |
2023/06/05 | 1,062 | 1,069 | 1,056 | 1,064 | +19 | +1.8% | 223,400 |
2023/06/02 | 1,027 | 1,045 | 1,018 | 1,045 | +24 | +2.4% | 182,200 |
2023/06/01 | 1,006 | 1,026 | 1,005 | 1,021 | +5 | +0.5% | 228,200 |
2023/05/31 | 1,014 | 1,031 | 1,012 | 1,016 | -15 | -1.5% | 275,200 |
2023/05/30 | 1,025 | 1,033 | 1,019 | 1,031 | -9 | -0.9% | 122,700 |
2023/05/29 | 1,038 | 1,042 | 1,032 | 1,040 | +11 | +1.1% | 156,000 |
2023/05/26 | 1,046 | 1,052 | 1,027 | 1,029 | -13 | -1.2% | 194,800 |
2023/05/25 | 1,026 | 1,048 | 1,025 | 1,042 | +7 | +0.7% | 184,500 |
2023/05/24 | 1,029 | 1,047 | 1,028 | 1,035 | +17 | +1.7% | 231,800 |
2023/05/23 | 1,025 | 1,033 | 1,012 | 1,018 | -4 | -0.4% | 224,800 |
2023/05/22 | 1,018 | 1,027 | 1,011 | 1,022 | -2 | -0.2% | 145,900 |
2023/05/19 | 1,019 | 1,029 | 1,008 | 1,024 | +11 | +1.1% | 208,000 |
2023/05/18 | 978 | 1,016 | 976 | 1,013 | +36 | +3.7% | 369,300 |
2023/05/17 | 990 | 997 | 974 | 977 | -13 | -1.3% | 254,900 |
2023/05/16 | 976 | 990 | 956 | 990 | +44 | +4.7% | 401,700 |
2023/05/15 | 937 | 950 | 937 | 946 | +10 | +1.1% | 154,000 |
2023/05/12 | 938 | 941 | 930 | 936 | +3 | +0.3% | 125,900 |
201~
250
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「キッツ」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 |
---|---|---|---|---|---|---|---|---|
キッツ | 112,800円 | +1.8% | +2.4% | 3.63% | 9.55倍 | 1.00倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
理想科 | 299,500円 | +5.0% | -17.8% | 3.34% | 26.60倍 | 1.48倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
ユニオンツール | 549,000円 | +14.1% | +42.4% | 1.53% | 22.05倍 | 1.41倍 |
|
PCB(プリント配線板)ドリルで世界シェア3割超の首位。直動軸受けも。有利子負債ゼロ |
渋谷工 | 362,500円 | +12.4% | +28.5% | 1.93% | 13.37倍 | 1.08倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
オプトラン | 210,900円 | +0.5% | +25.6% | 2.47% | 17.16倍 | 1.65倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム