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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,699 | 1,705 | 1,677 | 1,691 | -22 | -1.3% | 342,100 |
| 2025/09/16 | 1,688 | 1,719 | 1,683 | 1,713 | +14 | +0.8% | 370,700 |
| 2025/09/12 | 1,703 | 1,709 | 1,685 | 1,699 | +2 | +0.1% | 343,500 |
| 2025/09/11 | 1,677 | 1,708 | 1,669 | 1,697 | +21 | +1.3% | 259,900 |
| 2025/09/10 | 1,678 | 1,684 | 1,666 | 1,676 | -2 | -0.1% | 380,000 |
| 2025/09/09 | 1,681 | 1,719 | 1,665 | 1,678 | +28 | +1.7% | 580,100 |
| 2025/09/08 | 1,666 | 1,667 | 1,638 | 1,650 | ±0 | ±0% | 534,600 |
| 2025/09/05 | 1,594 | 1,657 | 1,582 | 1,650 | +78 | +5% | 1,007,000 |
| 2025/09/04 | 1,563 | 1,577 | 1,539 | 1,572 | +42 | +2.7% | 636,100 |
| 2025/09/03 | 1,506 | 1,539 | 1,506 | 1,530 | +38 | +2.5% | 583,800 |
| 2025/09/02 | 1,482 | 1,494 | 1,482 | 1,492 | +13 | +0.9% | 369,700 |
| 2025/09/01 | 1,491 | 1,497 | 1,472 | 1,479 | -26 | -1.7% | 155,100 |
| 2025/08/29 | 1,490 | 1,514 | 1,481 | 1,505 | +14 | +0.9% | 200,900 |
| 2025/08/28 | 1,500 | 1,501 | 1,485 | 1,491 | -15 | -1% | 216,300 |
| 2025/08/27 | 1,520 | 1,522 | 1,506 | 1,506 | -9 | -0.6% | 306,800 |
| 2025/08/26 | 1,511 | 1,524 | 1,491 | 1,515 | +13 | +0.9% | 422,000 |
| 2025/08/25 | 1,510 | 1,521 | 1,501 | 1,502 | +22 | +1.5% | 374,900 |
| 2025/08/22 | 1,465 | 1,488 | 1,464 | 1,480 | +26 | +1.8% | 399,000 |
| 2025/08/21 | 1,441 | 1,459 | 1,436 | 1,454 | +7 | +0.5% | 211,500 |
| 2025/08/20 | 1,450 | 1,452 | 1,442 | 1,447 | -13 | -0.9% | 205,400 |
| 2025/08/19 | 1,451 | 1,463 | 1,448 | 1,460 | +9 | +0.6% | 234,900 |
| 2025/08/18 | 1,435 | 1,461 | 1,430 | 1,451 | +16 | +1.1% | 373,500 |
| 2025/08/15 | 1,430 | 1,438 | 1,417 | 1,435 | +12 | +0.8% | 357,300 |
| 2025/08/14 | 1,438 | 1,441 | 1,403 | 1,423 | -21 | -1.5% | 346,900 |
| 2025/08/13 | 1,423 | 1,456 | 1,416 | 1,444 | +28 | +2% | 558,800 |
| 2025/08/12 | 1,388 | 1,425 | 1,388 | 1,416 | +35 | +2.5% | 789,000 |
| 2025/08/08 | 1,311 | 1,432 | 1,303 | 1,381 | +67 | +5.1% | 484,600 |
| 2025/08/07 | 1,311 | 1,320 | 1,306 | 1,314 | +2 | +0.2% | 186,800 |
| 2025/08/06 | 1,295 | 1,314 | 1,293 | 1,312 | +24 | +1.9% | 190,400 |
| 2025/08/05 | 1,288 | 1,298 | 1,284 | 1,288 | +12 | +0.9% | 272,500 |
| 2025/08/04 | 1,255 | 1,278 | 1,255 | 1,276 | +1 | +0.1% | 182,500 |
| 2025/08/01 | 1,272 | 1,280 | 1,265 | 1,275 | +3 | +0.2% | 189,200 |
| 2025/07/31 | 1,244 | 1,272 | 1,243 | 1,272 | +37 | +3% | 348,800 |
| 2025/07/30 | 1,241 | 1,248 | 1,235 | 1,235 | -3 | -0.2% | 639,400 |
| 2025/07/29 | 1,223 | 1,243 | 1,222 | 1,238 | +11 | +0.9% | 192,700 |
| 2025/07/28 | 1,232 | 1,235 | 1,223 | 1,227 | -5 | -0.4% | 197,600 |
| 2025/07/25 | 1,237 | 1,241 | 1,221 | 1,232 | ±0 | ±0% | 153,400 |
| 2025/07/24 | 1,225 | 1,237 | 1,224 | 1,232 | +13 | +1.1% | 281,400 |
| 2025/07/23 | 1,220 | 1,226 | 1,211 | 1,219 | +17 | +1.4% | 242,100 |
| 2025/07/22 | 1,204 | 1,211 | 1,200 | 1,202 | -2 | -0.2% | 129,500 |
| 2025/07/18 | 1,212 | 1,217 | 1,203 | 1,204 | -6 | -0.5% | 108,400 |
| 2025/07/17 | 1,211 | 1,216 | 1,198 | 1,210 | -6 | -0.5% | 185,200 |
| 2025/07/16 | 1,216 | 1,227 | 1,215 | 1,216 | +5 | +0.4% | 188,300 |
| 2025/07/15 | 1,213 | 1,219 | 1,210 | 1,211 | +3 | +0.2% | 211,900 |
| 2025/07/14 | 1,208 | 1,213 | 1,194 | 1,208 | +1 | +0.1% | 198,100 |
| 2025/07/11 | 1,197 | 1,217 | 1,197 | 1,207 | +17 | +1.4% | 262,000 |
| 2025/07/10 | 1,190 | 1,192 | 1,181 | 1,190 | +5 | +0.4% | 222,000 |
| 2025/07/09 | 1,175 | 1,197 | 1,172 | 1,185 | +23 | +2% | 343,500 |
| 2025/07/08 | 1,161 | 1,166 | 1,154 | 1,162 | +1 | +0.1% | 227,000 |
| 2025/07/07 | 1,165 | 1,172 | 1,154 | 1,161 | -10 | -0.9% | 121,200 |
1～
50
件表示中 / 3785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 | 172,900円 | +4.6% | +2.1% | 2.78% | 13.43倍 | 1.37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 |
| ユニオンツール | 795,000円 | +15.0% | +10.8% | 1.57% | 22.89倍 | 1.85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 |
| ガリレイ | 356,500円 | -1.0% | -12.4% | 2.27% | 13.23倍 | 1.39倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＴＯＷＡ | 205,700円 | +4.7% | +4.3% | 0.97% | 22.50倍 | 2.51倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 月島ＨＤ | 314,500円 | +3.4% | +2.4% | 2.61% | 8.78倍 | 1.41倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
