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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,117 | 1,130 | 1,108 | 1,126 | ±0 | ±0% | 281,200 |
| 2024/05/16 | 1,127 | 1,139 | 1,115 | 1,126 | +8 | +0.7% | 402,600 |
| 2024/05/15 | 1,148 | 1,149 | 1,118 | 1,118 | -29 | -2.5% | 559,400 |
| 2024/05/14 | 1,184 | 1,200 | 1,142 | 1,147 | -168 | -12.8% | 922,500 |
| 2024/05/13 | 1,312 | 1,315 | 1,299 | 1,315 | +5 | +0.4% | 235,500 |
| 2024/05/10 | 1,301 | 1,323 | 1,298 | 1,310 | +3 | +0.2% | 156,200 |
| 2024/05/09 | 1,308 | 1,325 | 1,302 | 1,307 | +4 | +0.3% | 162,600 |
| 2024/05/08 | 1,321 | 1,322 | 1,301 | 1,303 | -22 | -1.7% | 128,200 |
| 2024/05/07 | 1,345 | 1,345 | 1,321 | 1,325 | -5 | -0.4% | 151,900 |
| 2024/05/02 | 1,322 | 1,333 | 1,316 | 1,330 | +9 | +0.7% | 128,800 |
| 2024/05/01 | 1,333 | 1,335 | 1,312 | 1,321 | -23 | -1.7% | 97,100 |
| 2024/04/30 | 1,330 | 1,344 | 1,318 | 1,344 | +26 | +2% | 125,900 |
| 2024/04/26 | 1,302 | 1,320 | 1,291 | 1,318 | +14 | +1.1% | 146,700 |
| 2024/04/25 | 1,326 | 1,330 | 1,304 | 1,304 | -27 | -2% | 148,700 |
| 2024/04/24 | 1,310 | 1,331 | 1,307 | 1,331 | +27 | +2.1% | 171,800 |
| 2024/04/23 | 1,314 | 1,315 | 1,297 | 1,304 | +2 | +0.2% | 146,400 |
| 2024/04/22 | 1,324 | 1,324 | 1,290 | 1,302 | -2 | -0.2% | 154,300 |
| 2024/04/19 | 1,332 | 1,333 | 1,280 | 1,304 | -48 | -3.6% | 425,100 |
| 2024/04/18 | 1,330 | 1,358 | 1,328 | 1,352 | +22 | +1.7% | 202,000 |
| 2024/04/17 | 1,365 | 1,365 | 1,327 | 1,330 | -30 | -2.2% | 255,600 |
| 2024/04/16 | 1,371 | 1,378 | 1,342 | 1,360 | -27 | -1.9% | 243,800 |
| 2024/04/15 | 1,367 | 1,396 | 1,362 | 1,387 | +1 | +0.1% | 205,600 |
| 2024/04/12 | 1,393 | 1,398 | 1,378 | 1,386 | +8 | +0.6% | 152,800 |
| 2024/04/11 | 1,352 | 1,387 | 1,349 | 1,378 | +10 | +0.7% | 196,100 |
| 2024/04/10 | 1,349 | 1,381 | 1,347 | 1,368 | +12 | +0.9% | 209,100 |
| 2024/04/09 | 1,340 | 1,360 | 1,329 | 1,356 | +24 | +1.8% | 228,900 |
| 2024/04/08 | 1,337 | 1,338 | 1,318 | 1,332 | +22 | +1.7% | 207,500 |
| 2024/04/05 | 1,311 | 1,316 | 1,295 | 1,310 | -11 | -0.8% | 155,000 |
| 2024/04/04 | 1,308 | 1,335 | 1,307 | 1,321 | +18 | +1.4% | 180,400 |
| 2024/04/03 | 1,286 | 1,312 | 1,280 | 1,303 | +3 | +0.2% | 243,900 |
| 2024/04/02 | 1,329 | 1,329 | 1,291 | 1,300 | -23 | -1.7% | 254,400 |
| 2024/04/01 | 1,380 | 1,382 | 1,323 | 1,323 | -42 | -3.1% | 196,400 |
| 2024/03/29 | 1,354 | 1,379 | 1,354 | 1,365 | +11 | +0.8% | 237,000 |
| 2024/03/28 | 1,350 | 1,358 | 1,333 | 1,354 | +3 | +0.2% | 345,900 |
| 2024/03/27 | 1,315 | 1,355 | 1,309 | 1,351 | +42 | +3.2% | 523,500 |
| 2024/03/26 | 1,308 | 1,321 | 1,294 | 1,309 | +15 | +1.2% | 274,100 |
| 2024/03/25 | 1,309 | 1,313 | 1,294 | 1,294 | -16 | -1.2% | 176,400 |
| 2024/03/22 | 1,325 | 1,327 | 1,302 | 1,310 | -5 | -0.4% | 177,900 |
| 2024/03/21 | 1,300 | 1,317 | 1,292 | 1,315 | +23 | +1.8% | 543,100 |
| 2024/03/19 | 1,292 | 1,296 | 1,287 | 1,292 | +5 | +0.4% | 332,000 |
| 2024/03/18 | 1,284 | 1,294 | 1,279 | 1,287 | +9 | +0.7% | 212,400 |
| 2024/03/15 | 1,263 | 1,284 | 1,258 | 1,278 | +13 | +1% | 263,400 |
| 2024/03/14 | 1,263 | 1,265 | 1,247 | 1,265 | +6 | +0.5% | 195,200 |
| 2024/03/13 | 1,300 | 1,308 | 1,254 | 1,259 | -39 | -3% | 395,400 |
| 2024/03/12 | 1,321 | 1,321 | 1,268 | 1,298 | +7 | +0.5% | 550,900 |
| 2024/03/11 | 1,294 | 1,315 | 1,278 | 1,291 | -18 | -1.4% | 289,100 |
| 2024/03/08 | 1,301 | 1,321 | 1,292 | 1,309 | +15 | +1.2% | 427,900 |
| 2024/03/07 | 1,316 | 1,321 | 1,286 | 1,294 | -19 | -1.4% | 237,300 |
| 2024/03/06 | 1,290 | 1,314 | 1,288 | 1,313 | +23 | +1.8% | 295,500 |
| 2024/03/05 | 1,256 | 1,295 | 1,244 | 1,290 | +27 | +2.1% | 363,900 |
1～
50
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 | 112,300円 | +1.8% | +2.4% | 3.65% | 9.50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 | 539,000円 | +14.1% | +42.4% | 1.56% | 21.65倍 | 1.38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 | 362,000円 | +12.4% | +28.5% | 1.93% | 13.35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 | 208,600円 | +0.5% | +25.6% | 2.49% | 16.97倍 | 1.63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
