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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,167 | 1,175 | 1,159 | 1,159 | -14 | -1.2% | 140,800 |
| 2025/06/12 | 1,171 | 1,178 | 1,164 | 1,173 | -3 | -0.3% | 135,400 |
| 2025/06/11 | 1,161 | 1,178 | 1,161 | 1,176 | +15 | +1.3% | 136,700 |
| 2025/06/10 | 1,165 | 1,181 | 1,161 | 1,161 | -6 | -0.5% | 152,800 |
| 2025/06/09 | 1,177 | 1,177 | 1,164 | 1,167 | -2 | -0.2% | 90,100 |
| 2025/06/06 | 1,170 | 1,182 | 1,169 | 1,169 | +3 | +0.3% | 112,800 |
| 2025/06/05 | 1,162 | 1,168 | 1,158 | 1,166 | +1 | +0.1% | 103,700 |
| 2025/06/04 | 1,158 | 1,170 | 1,158 | 1,165 | +5 | +0.4% | 93,300 |
| 2025/06/03 | 1,166 | 1,166 | 1,155 | 1,160 | -8 | -0.7% | 134,800 |
| 2025/06/02 | 1,165 | 1,183 | 1,163 | 1,168 | +1 | +0.1% | 164,600 |
| 2025/05/30 | 1,150 | 1,174 | 1,148 | 1,167 | +8 | +0.7% | 165,600 |
| 2025/05/29 | 1,149 | 1,164 | 1,146 | 1,159 | +13 | +1.1% | 112,900 |
| 2025/05/28 | 1,150 | 1,157 | 1,146 | 1,146 | +5 | +0.4% | 169,100 |
| 2025/05/27 | 1,137 | 1,145 | 1,127 | 1,141 | +6 | +0.5% | 101,800 |
| 2025/05/26 | 1,129 | 1,137 | 1,127 | 1,135 | +5 | +0.4% | 104,800 |
| 2025/05/23 | 1,128 | 1,146 | 1,128 | 1,130 | +5 | +0.4% | 149,700 |
| 2025/05/22 | 1,113 | 1,125 | 1,112 | 1,125 | ±0 | ±0% | 141,700 |
| 2025/05/21 | 1,128 | 1,138 | 1,125 | 1,125 | +6 | +0.5% | 115,000 |
| 2025/05/20 | 1,116 | 1,128 | 1,114 | 1,119 | -2 | -0.2% | 138,600 |
| 2025/05/19 | 1,118 | 1,129 | 1,117 | 1,121 | +3 | +0.3% | 94,200 |
| 2025/05/16 | 1,125 | 1,125 | 1,107 | 1,118 | +1 | +0.1% | 111,800 |
| 2025/05/15 | 1,117 | 1,122 | 1,110 | 1,117 | -11 | -1% | 146,700 |
| 2025/05/14 | 1,134 | 1,134 | 1,112 | 1,128 | -6 | -0.5% | 143,000 |
| 2025/05/13 | 1,154 | 1,159 | 1,134 | 1,134 | +3 | +0.3% | 164,100 |
| 2025/05/12 | 1,121 | 1,136 | 1,116 | 1,131 | +16 | +1.4% | 145,700 |
| 2025/05/09 | 1,128 | 1,134 | 1,105 | 1,115 | -6 | -0.5% | 204,000 |
| 2025/05/08 | 1,100 | 1,149 | 1,092 | 1,121 | +14 | +1.3% | 404,100 |
| 2025/05/07 | 1,090 | 1,111 | 1,089 | 1,107 | +15 | +1.4% | 196,600 |
| 2025/05/02 | 1,086 | 1,094 | 1,082 | 1,092 | +7 | +0.6% | 136,900 |
| 2025/05/01 | 1,093 | 1,093 | 1,081 | 1,085 | -6 | -0.5% | 96,800 |
| 2025/04/30 | 1,091 | 1,092 | 1,079 | 1,091 | ±0 | ±0% | 109,200 |
| 2025/04/28 | 1,096 | 1,102 | 1,087 | 1,091 | +8 | +0.7% | 182,700 |
| 2025/04/25 | 1,080 | 1,089 | 1,076 | 1,083 | +14 | +1.3% | 157,800 |
| 2025/04/24 | 1,076 | 1,091 | 1,069 | 1,069 | +15 | +1.4% | 243,900 |
| 2025/04/23 | 1,050 | 1,066 | 1,048 | 1,054 | +24 | +2.3% | 219,500 |
| 2025/04/22 | 1,027 | 1,036 | 1,023 | 1,030 | -3 | -0.3% | 127,600 |
| 2025/04/21 | 1,053 | 1,053 | 1,031 | 1,033 | -23 | -2.2% | 126,000 |
| 2025/04/18 | 1,054 | 1,062 | 1,045 | 1,056 | +7 | +0.7% | 91,000 |
| 2025/04/17 | 1,036 | 1,053 | 1,035 | 1,049 | +13 | +1.3% | 139,900 |
| 2025/04/16 | 1,048 | 1,054 | 1,034 | 1,036 | -13 | -1.2% | 147,100 |
| 2025/04/15 | 1,054 | 1,058 | 1,048 | 1,049 | +6 | +0.6% | 175,700 |
| 2025/04/14 | 1,040 | 1,050 | 1,034 | 1,043 | +11 | +1.1% | 165,500 |
| 2025/04/11 | 1,027 | 1,032 | 992 | 1,032 | -16 | -1.5% | 279,900 |
| 2025/04/10 | 1,096 | 1,096 | 1,039 | 1,048 | +69 | +7% | 369,600 |
| 2025/04/09 | 995 | 999 | 967 | 979 | -32 | -3.2% | 309,700 |
| 2025/04/08 | 978 | 1,026 | 963 | 1,011 | +48 | +5% | 351,900 |
| 2025/04/07 | 945 | 977 | 938 | 963 | -72 | -7% | 394,700 |
| 2025/04/04 | 1,053 | 1,064 | 1,017 | 1,035 | -68 | -6.2% | 336,900 |
| 2025/04/03 | 1,100 | 1,108 | 1,088 | 1,103 | -49 | -4.3% | 354,700 |
| 2025/04/02 | 1,163 | 1,169 | 1,147 | 1,152 | -5 | -0.4% | 213,200 |
1～
50
件表示中 / 3720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 | 115,900円 | +4.6% | +2.1% | 3.97% | 9.00倍 | 0.93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 |
| ＮＴＮ | 21,000円 | -4.3% | +5.0% | 5.24% | - | 0.48倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| アイチコーポ | 136,500円 | +2.9% | +0.9% | 4.40% | 13.56倍 | 1.05倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| シンコウ工 | 122,800円 | +1.8% | +0.8% | 4.07% | 11.53倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 野村マイクロ | 233,500円 | -37.7% | -61.3% | 3.00% | 23.04倍 | 2.42倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
