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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,162 | 1,170 | 1,160 | 1,169 | +7 | +0.6% | 191,900 |
| 2025/03/05 | 1,160 | 1,169 | 1,154 | 1,162 | +2 | +0.2% | 248,200 |
| 2025/03/04 | 1,166 | 1,171 | 1,143 | 1,160 | -1 | -0.1% | 245,200 |
| 2025/03/03 | 1,139 | 1,167 | 1,135 | 1,161 | +25 | +2.2% | 211,800 |
| 2025/02/28 | 1,133 | 1,136 | 1,116 | 1,136 | -9 | -0.8% | 444,000 |
| 2025/02/27 | 1,133 | 1,146 | 1,131 | 1,145 | +15 | +1.3% | 221,300 |
| 2025/02/26 | 1,142 | 1,146 | 1,121 | 1,130 | -14 | -1.2% | 304,100 |
| 2025/02/25 | 1,153 | 1,160 | 1,141 | 1,144 | -20 | -1.7% | 257,200 |
| 2025/02/21 | 1,151 | 1,164 | 1,150 | 1,164 | +2 | +0.2% | 220,500 |
| 2025/02/20 | 1,162 | 1,172 | 1,162 | 1,162 | -13 | -1.1% | 174,200 |
| 2025/02/19 | 1,154 | 1,177 | 1,151 | 1,175 | +16 | +1.4% | 210,400 |
| 2025/02/18 | 1,159 | 1,160 | 1,145 | 1,159 | -6 | -0.5% | 208,500 |
| 2025/02/17 | 1,181 | 1,182 | 1,158 | 1,165 | -31 | -2.6% | 252,100 |
| 2025/02/14 | 1,171 | 1,210 | 1,165 | 1,196 | +40 | +3.5% | 486,900 |
| 2025/02/13 | 1,188 | 1,191 | 1,120 | 1,156 | -30 | -2.5% | 904,700 |
| 2025/02/12 | 1,170 | 1,186 | 1,169 | 1,186 | +25 | +2.2% | 210,300 |
| 2025/02/10 | 1,160 | 1,163 | 1,152 | 1,161 | +1 | +0.1% | 249,000 |
| 2025/02/07 | 1,158 | 1,165 | 1,153 | 1,160 | -3 | -0.3% | 158,300 |
| 2025/02/06 | 1,157 | 1,163 | 1,152 | 1,163 | +6 | +0.5% | 202,200 |
| 2025/02/05 | 1,170 | 1,171 | 1,155 | 1,157 | -4 | -0.3% | 170,800 |
| 2025/02/04 | 1,171 | 1,177 | 1,159 | 1,161 | +7 | +0.6% | 156,400 |
| 2025/02/03 | 1,165 | 1,176 | 1,152 | 1,154 | -21 | -1.8% | 285,400 |
| 2025/01/31 | 1,168 | 1,177 | 1,163 | 1,175 | +9 | +0.8% | 154,900 |
| 2025/01/30 | 1,156 | 1,166 | 1,153 | 1,166 | +3 | +0.3% | 287,900 |
| 2025/01/29 | 1,163 | 1,174 | 1,160 | 1,163 | +3 | +0.3% | 186,100 |
| 2025/01/28 | 1,165 | 1,173 | 1,157 | 1,160 | -17 | -1.4% | 181,700 |
| 2025/01/27 | 1,172 | 1,184 | 1,165 | 1,177 | +20 | +1.7% | 190,900 |
| 2025/01/24 | 1,151 | 1,168 | 1,149 | 1,157 | +13 | +1.1% | 279,500 |
| 2025/01/23 | 1,143 | 1,147 | 1,136 | 1,144 | +4 | +0.4% | 196,700 |
| 2025/01/22 | 1,134 | 1,143 | 1,129 | 1,140 | +12 | +1.1% | 175,500 |
| 2025/01/21 | 1,125 | 1,133 | 1,124 | 1,128 | +5 | +0.4% | 186,000 |
| 2025/01/20 | 1,119 | 1,128 | 1,111 | 1,123 | +4 | +0.4% | 122,800 |
| 2025/01/17 | 1,112 | 1,119 | 1,101 | 1,119 | +3 | +0.3% | 191,600 |
| 2025/01/16 | 1,126 | 1,126 | 1,103 | 1,116 | -3 | -0.3% | 233,500 |
| 2025/01/15 | 1,120 | 1,130 | 1,115 | 1,119 | +4 | +0.4% | 140,400 |
| 2025/01/14 | 1,122 | 1,125 | 1,106 | 1,115 | -11 | -1% | 227,500 |
| 2025/01/10 | 1,125 | 1,145 | 1,124 | 1,126 | -7 | -0.6% | 253,900 |
| 2025/01/09 | 1,121 | 1,142 | 1,118 | 1,133 | +6 | +0.5% | 219,400 |
| 2025/01/08 | 1,125 | 1,138 | 1,121 | 1,127 | -8 | -0.7% | 403,200 |
| 2025/01/07 | 1,117 | 1,144 | 1,114 | 1,135 | +21 | +1.9% | 437,600 |
| 2025/01/06 | 1,137 | 1,137 | 1,110 | 1,114 | -23 | -2% | 217,800 |
| 2024/12/30 | 1,131 | 1,144 | 1,129 | 1,137 | +15 | +1.3% | 241,500 |
| 2024/12/27 | 1,108 | 1,128 | 1,102 | 1,122 | -5 | -0.4% | 411,900 |
| 2024/12/26 | 1,106 | 1,127 | 1,106 | 1,127 | +16 | +1.4% | 926,500 |
| 2024/12/25 | 1,114 | 1,114 | 1,098 | 1,111 | +3 | +0.3% | 274,700 |
| 2024/12/24 | 1,115 | 1,115 | 1,104 | 1,108 | -4 | -0.4% | 205,600 |
| 2024/12/23 | 1,107 | 1,114 | 1,099 | 1,112 | +15 | +1.4% | 211,700 |
| 2024/12/20 | 1,107 | 1,110 | 1,097 | 1,097 | -9 | -0.8% | 306,600 |
| 2024/12/19 | 1,093 | 1,110 | 1,093 | 1,106 | +1 | +0.1% | 134,800 |
| 2024/12/18 | 1,107 | 1,113 | 1,105 | 1,105 | +1 | +0.1% | 97,600 |
51～
100
件表示中 / 3703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 | 112,500円 | +4.6% | +2.1% | 4.09% | 8.74倍 | 0.90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 |
| ＴＯＷＡ | 149,600円 | +4.7% | +4.3% | 1.34% | 16.36倍 | 1.83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 |
| アイチコーポ | 137,300円 | +2.9% | +0.9% | 4.37% | 13.64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 | 121,100円 | +1.8% | +0.8% | 4.13% | 11.45倍 | 1.39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 |
| ＰＩＬＬＡＲ | 368,500円 | -0.8% | -10.2% | 2.85% | 11.94倍 | 1.16倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
