ＫＶＫ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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 1,786 | 1,799 | 1,785 | 1,785 | -4 | -0.2% | 1,300 |
| 2023/09/22 | 1,804 | 1,804 | 1,773 | 1,789 | -11 | -0.6% | 600 |
| 2023/09/21 | 1,768 | 1,800 | 1,768 | 1,800 | +29 | +1.6% | 400 |
| 2023/09/20 | 1,781 | 1,792 | 1,771 | 1,771 | -7 | -0.4% | 3,600 |
| 2023/09/19 | 1,763 | 1,809 | 1,763 | 1,778 | +23 | +1.3% | 3,400 |
| 2023/09/15 | 1,735 | 1,850 | 1,735 | 1,755 | +20 | +1.2% | 5,200 |
| 2023/09/14 | 1,756 | 1,756 | 1,735 | 1,735 | -14 | -0.8% | 600 |
| 2023/09/13 | 1,731 | 1,749 | 1,731 | 1,749 | +5 | +0.3% | 600 |
| 2023/09/12 | 1,731 | 1,744 | 1,731 | 1,744 | +23 | +1.3% | 400 |
| 2023/09/11 | 1,760 | 1,764 | 1,720 | 1,721 | -10 | -0.6% | 6,000 |
| 2023/09/08 | 1,738 | 1,740 | 1,729 | 1,731 | -2 | -0.1% | 1,300 |
| 2023/09/07 | 1,733 | 1,733 | 1,733 | 1,733 | +3 | +0.2% | 100 |
| 2023/09/06 | 1,731 | 1,748 | 1,730 | 1,730 | -5 | -0.3% | 2,300 |
| 2023/09/05 | 1,735 | 1,769 | 1,720 | 1,735 | -1 | -0.1% | 3,700 |
| 2023/09/04 | 1,725 | 1,752 | 1,724 | 1,736 | -14 | -0.8% | 4,000 |
| 2023/09/01 | 1,750 | 1,751 | 1,742 | 1,750 | +9 | +0.5% | 1,500 |
| 2023/08/31 | 1,745 | 1,764 | 1,741 | 1,741 | -1 | -0.1% | 2,300 |
| 2023/08/30 | 1,740 | 1,742 | 1,730 | 1,742 | ±0 | ±0% | 700 |
| 2023/08/29 | 1,701 | 1,742 | 1,701 | 1,742 | +12 | +0.7% | 1,400 |
| 2023/08/28 | 1,747 | 1,747 | 1,730 | 1,730 | -17 | -1% | 1,000 |
| 2023/08/25 | 1,743 | 1,747 | 1,735 | 1,747 | +10 | +0.6% | 800 |
| 2023/08/24 | 1,738 | 1,740 | 1,735 | 1,737 | +13 | +0.8% | 1,700 |
| 2023/08/23 | 1,722 | 1,724 | 1,722 | 1,724 | -9 | -0.5% | 400 |
| 2023/08/22 | 1,740 | 1,740 | 1,730 | 1,733 | -7 | -0.4% | 300 |
| 2023/08/21 | 1,709 | 1,740 | 1,709 | 1,740 | +39 | +2.3% | 1,100 |
| 2023/08/18 | 1,694 | 1,701 | 1,694 | 1,701 | ±0 | ±0% | 300 |
| 2023/08/17 | 1,715 | 1,715 | 1,701 | 1,701 | -23 | -1.3% | 800 |
| 2023/08/16 | 1,730 | 1,730 | 1,715 | 1,724 | -3 | -0.2% | 800 |
| 2023/08/15 | 1,737 | 1,737 | 1,724 | 1,727 | -13 | -0.7% | 800 |
| 2023/08/14 | 1,740 | 1,740 | 1,740 | 1,740 | -6 | -0.3% | 200 |
| 2023/08/10 | 1,726 | 1,747 | 1,694 | 1,746 | +22 | +1.3% | 5,600 |
| 2023/08/09 | 1,707 | 1,729 | 1,707 | 1,724 | +19 | +1.1% | 2,800 |
| 2023/08/08 | 1,706 | 1,714 | 1,705 | 1,705 | +9 | +0.5% | 1,100 |
| 2023/08/07 | 1,710 | 1,710 | 1,696 | 1,696 | -14 | -0.8% | 800 |
| 2023/08/04 | 1,689 | 1,710 | 1,689 | 1,710 | +21 | +1.2% | 1,200 |
| 2023/08/03 | 1,701 | 1,701 | 1,689 | 1,689 | -23 | -1.3% | 2,200 |
| 2023/08/02 | 1,729 | 1,729 | 1,711 | 1,712 | -12 | -0.7% | 6,500 |
| 2023/08/01 | 1,715 | 1,724 | 1,710 | 1,724 | +10 | +0.6% | 900 |
| 2023/07/31 | 1,740 | 1,747 | 1,703 | 1,714 | -65 | -3.7% | 12,700 |
| 2023/07/28 | 1,760 | 1,779 | 1,750 | 1,779 | +23 | +1.3% | 8,200 |
| 2023/07/27 | 1,751 | 1,765 | 1,731 | 1,756 | +6 | +0.3% | 3,300 |
| 2023/07/26 | 1,765 | 1,765 | 1,740 | 1,750 | -15 | -0.8% | 2,600 |
| 2023/07/25 | 1,732 | 1,765 | 1,709 | 1,765 | +33 | +1.9% | 1,900 |
| 2023/07/24 | 1,731 | 1,736 | 1,711 | 1,732 | +20 | +1.2% | 3,400 |
| 2023/07/21 | 1,737 | 1,737 | 1,678 | 1,712 | -9 | -0.5% | 2,700 |
| 2023/07/20 | 1,735 | 1,735 | 1,721 | 1,721 | -9 | -0.5% | 400 |
| 2023/07/19 | 1,726 | 1,740 | 1,711 | 1,730 | +4 | +0.2% | 4,300 |
| 2023/07/18 | 1,727 | 1,727 | 1,701 | 1,726 | +37 | +2.2% | 2,000 |
| 2023/07/14 | 1,733 | 1,733 | 1,660 | 1,689 | -21 | -1.2% | 2,700 |
151～
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＫＶＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＶＫ | 190,900円 | +4.2% | -0.6% | 2.88% | 8.45倍 | 0.60倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 加藤製 | 137,000円 | -2.7% | -8.8% | 3.65% | 7.30倍 | 0.33倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ＪＵＫＩ | 53,800円 | +19.3% | - | 3.72% | 18.82倍 | 0.51倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| 木村化 | 75,400円 | +9.0% | -8.7% | 1.99% | 12.76倍 | 0.93倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 東洋機械 | 73,300円 | +7.5% | - | 4.77% | 150.51倍 | 0.83倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
