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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 985 | 1,000 | 978 | 987 | +10 | +1% | 509,300 |
| 2018/08/13 | 1,001 | 1,006 | 975 | 977 | -23 | -2.3% | 356,900 |
| 2018/08/10 | 1,000 | 1,035 | 992 | 1,000 | +13 | +1.3% | 849,800 |
| 2018/08/09 | 973 | 996 | 973 | 987 | +12 | +1.2% | 331,600 |
| 2018/08/08 | 979 | 984 | 974 | 975 | -4 | -0.4% | 350,100 |
| 2018/08/07 | 969 | 982 | 968 | 979 | +10 | +1% | 166,500 |
| 2018/08/06 | 962 | 979 | 960 | 969 | +7 | +0.7% | 290,500 |
| 2018/08/03 | 969 | 969 | 955 | 962 | -7 | -0.7% | 285,900 |
| 2018/08/02 | 983 | 986 | 965 | 969 | -19 | -1.9% | 330,300 |
| 2018/08/01 | 986 | 993 | 948 | 988 | -4 | -0.4% | 759,700 |
| 2018/07/31 | 989 | 1,037 | 973 | 992 | +63 | +6.8% | 2,075,200 |
| 2018/07/30 | 928 | 934 | 912 | 929 | +11 | +1.2% | 400,700 |
| 2018/07/27 | 919 | 922 | 912 | 918 | +2 | +0.2% | 235,700 |
| 2018/07/26 | 925 | 929 | 910 | 916 | +2 | +0.2% | 144,600 |
| 2018/07/25 | 923 | 926 | 909 | 914 | +5 | +0.6% | 259,300 |
| 2018/07/24 | 903 | 915 | 898 | 909 | +18 | +2% | 272,000 |
| 2018/07/23 | 898 | 898 | 889 | 891 | -6 | -0.7% | 172,000 |
| 2018/07/20 | 907 | 914 | 893 | 897 | -10 | -1.1% | 270,800 |
| 2018/07/19 | 898 | 914 | 897 | 907 | +14 | +1.6% | 231,500 |
| 2018/07/18 | 900 | 906 | 892 | 893 | +7 | +0.8% | 199,000 |
| 2018/07/17 | 883 | 894 | 874 | 886 | +4 | +0.5% | 203,700 |
| 2018/07/13 | 881 | 887 | 871 | 882 | ±0 | ±0% | 235,100 |
| 2018/07/12 | 890 | 890 | 869 | 882 | +6 | +0.7% | 241,900 |
| 2018/07/11 | 878 | 882 | 863 | 876 | -6 | -0.7% | 229,000 |
| 2018/07/10 | 889 | 895 | 882 | 882 | -4 | -0.5% | 213,700 |
| 2018/07/09 | 885 | 888 | 871 | 886 | +8 | +0.9% | 157,600 |
| 2018/07/06 | 871 | 882 | 869 | 878 | +12 | +1.4% | 282,900 |
| 2018/07/05 | 884 | 890 | 863 | 866 | -16 | -1.8% | 245,900 |
| 2018/07/04 | 881 | 893 | 872 | 882 | ±0 | ±0% | 238,500 |
| 2018/07/03 | 889 | 891 | 871 | 882 | -1 | -0.1% | 256,900 |
| 2018/07/02 | 914 | 920 | 883 | 883 | -26 | -2.9% | 249,600 |
| 2018/06/29 | 919 | 927 | 902 | 909 | -4 | -0.4% | 315,100 |
| 2018/06/28 | 917 | 918 | 898 | 913 | -5 | -0.5% | 312,400 |
| 2018/06/27 | 923 | 932 | 913 | 918 | +8 | +0.9% | 330,700 |
| 2018/06/26 | 896 | 920 | 892 | 910 | +11 | +1.2% | 292,700 |
| 2018/06/25 | 924 | 924 | 897 | 899 | -17 | -1.9% | 265,700 |
| 2018/06/22 | 913 | 920 | 899 | 916 | -8 | -0.9% | 347,900 |
| 2018/06/21 | 932 | 946 | 921 | 924 | ±0 | ±0% | 389,000 |
| 2018/06/20 | 914 | 924 | 888 | 924 | +10 | +1.1% | 290,000 |
| 2018/06/19 | 931 | 935 | 909 | 914 | -15 | -1.6% | 330,500 |
| 2018/06/18 | 938 | 938 | 921 | 929 | -12 | -1.3% | 248,900 |
| 2018/06/15 | 968 | 968 | 940 | 941 | -24 | -2.5% | 381,300 |
| 2018/06/14 | 981 | 981 | 952 | 965 | -16 | -1.6% | 309,800 |
| 2018/06/13 | 993 | 993 | 978 | 981 | -8 | -0.8% | 161,500 |
| 2018/06/12 | 1,009 | 1,009 | 983 | 989 | -9 | -0.9% | 265,200 |
| 2018/06/11 | 1,003 | 1,011 | 996 | 998 | +5 | +0.5% | 190,300 |
| 2018/06/08 | 984 | 996 | 984 | 993 | +3 | +0.3% | 232,700 |
| 2018/06/07 | 993 | 1,001 | 988 | 990 | ±0 | ±0% | 207,800 |
| 2018/06/06 | 999 | 1,003 | 983 | 990 | -2 | -0.2% | 167,100 |
| 2018/06/05 | 1,037 | 1,037 | 985 | 992 | -13 | -1.3% | 357,900 |
1651～
1700
件表示中 / 3705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 | 113,000円 | +4.6% | +2.1% | 4.07% | 8.77倍 | 0.91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 | 149,900円 | +4.7% | +4.3% | 1.33% | 16.39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 | 137,800円 | +2.9% | +0.9% | 4.35% | 13.69倍 | 1.06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 |
| ＰＩＬＬＡＲ | 372,000円 | -0.8% | -10.2% | 2.82% | 12.05倍 | 1.18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 |
| やまびこ | 209,700円 | +1.3% | -18.7% | 4.29% | 6.84倍 | 0.80倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
