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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/04 | 1,171 | 1,175 | 1,165 | 1,171 | +1 | +0.1% | 112,800 |
| 2025/07/03 | 1,176 | 1,178 | 1,168 | 1,170 | -7 | -0.6% | 103,400 |
| 2025/07/02 | 1,179 | 1,184 | 1,171 | 1,177 | -10 | -0.8% | 100,900 |
| 2025/07/01 | 1,190 | 1,196 | 1,185 | 1,187 | +1 | +0.1% | 166,400 |
| 2025/06/30 | 1,199 | 1,213 | 1,185 | 1,186 | +1 | +0.1% | 219,600 |
| 2025/06/27 | 1,183 | 1,197 | 1,176 | 1,185 | +1 | +0.1% | 250,900 |
| 2025/06/26 | 1,176 | 1,189 | 1,175 | 1,184 | +6 | +0.5% | 416,300 |
| 2025/06/25 | 1,183 | 1,187 | 1,170 | 1,178 | ±0 | ±0% | 186,000 |
| 2025/06/24 | 1,179 | 1,203 | 1,173 | 1,178 | +12 | +1% | 258,900 |
| 2025/06/23 | 1,151 | 1,168 | 1,149 | 1,166 | +11 | +1% | 164,100 |
| 2025/06/20 | 1,169 | 1,177 | 1,155 | 1,155 | -17 | -1.5% | 230,100 |
| 2025/06/19 | 1,176 | 1,176 | 1,166 | 1,172 | -3 | -0.3% | 100,200 |
| 2025/06/18 | 1,175 | 1,181 | 1,171 | 1,175 | -3 | -0.3% | 101,900 |
| 2025/06/17 | 1,168 | 1,181 | 1,168 | 1,178 | +10 | +0.9% | 113,700 |
| 2025/06/16 | 1,171 | 1,175 | 1,165 | 1,168 | +9 | +0.8% | 165,900 |
| 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 |
1～
50
件表示中 / 3767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 | 145,400円 | +4.6% | +2.1% | 3.30% | 11.29倍 | 1.15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 | 781,000円 | +15.0% | +10.8% | 1.60% | 22.49倍 | 1.82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 |
| タダノ | 105,500円 | +21.8% | -33.6% | 3.41% | 8.87倍 | 0.71倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| イーグル | 252,900円 | +1.7% | +20.6% | 4.35% | 12.46倍 | 1.01倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| ＴＯＷＡ | 164,100円 | +4.7% | +4.3% | 1.22% | 17.95倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
