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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,129 | 1,133 | 1,121 | 1,130 | +12 | +1.1% | 189,200 |
| 2024/07/22 | 1,138 | 1,138 | 1,116 | 1,118 | -21 | -1.8% | 181,000 |
| 2024/07/19 | 1,152 | 1,153 | 1,134 | 1,139 | -11 | -1% | 263,300 |
| 2024/07/18 | 1,155 | 1,161 | 1,147 | 1,150 | -9 | -0.8% | 140,500 |
| 2024/07/17 | 1,157 | 1,168 | 1,154 | 1,159 | +10 | +0.9% | 231,200 |
| 2024/07/16 | 1,139 | 1,153 | 1,137 | 1,149 | +12 | +1.1% | 172,400 |
| 2024/07/12 | 1,135 | 1,148 | 1,133 | 1,137 | -3 | -0.3% | 170,700 |
| 2024/07/11 | 1,136 | 1,144 | 1,131 | 1,140 | +13 | +1.2% | 204,500 |
| 2024/07/10 | 1,128 | 1,135 | 1,122 | 1,127 | -2 | -0.2% | 162,800 |
| 2024/07/09 | 1,122 | 1,134 | 1,119 | 1,129 | +9 | +0.8% | 161,000 |
| 2024/07/08 | 1,124 | 1,127 | 1,115 | 1,120 | -4 | -0.4% | 199,800 |
| 2024/07/05 | 1,143 | 1,143 | 1,122 | 1,124 | -20 | -1.7% | 224,500 |
| 2024/07/04 | 1,145 | 1,145 | 1,131 | 1,144 | +4 | +0.4% | 203,500 |
| 2024/07/03 | 1,137 | 1,144 | 1,133 | 1,140 | +7 | +0.6% | 225,800 |
| 2024/07/02 | 1,139 | 1,143 | 1,129 | 1,133 | -6 | -0.5% | 241,300 |
| 2024/07/01 | 1,140 | 1,147 | 1,135 | 1,139 | +2 | +0.2% | 192,600 |
| 2024/06/28 | 1,139 | 1,148 | 1,132 | 1,137 | +2 | +0.2% | 275,700 |
| 2024/06/27 | 1,122 | 1,135 | 1,121 | 1,135 | -2 | -0.2% | 251,600 |
| 2024/06/26 | 1,137 | 1,143 | 1,132 | 1,137 | ±0 | ±0% | 395,000 |
| 2024/06/25 | 1,127 | 1,143 | 1,121 | 1,137 | +18 | +1.6% | 363,700 |
| 2024/06/24 | 1,135 | 1,135 | 1,119 | 1,119 | -10 | -0.9% | 244,000 |
| 2024/06/21 | 1,135 | 1,138 | 1,129 | 1,129 | -10 | -0.9% | 348,000 |
| 2024/06/20 | 1,134 | 1,140 | 1,126 | 1,139 | +1 | +0.1% | 182,700 |
| 2024/06/19 | 1,130 | 1,141 | 1,129 | 1,138 | +14 | +1.2% | 121,200 |
| 2024/06/18 | 1,126 | 1,130 | 1,121 | 1,124 | +9 | +0.8% | 126,900 |
| 2024/06/17 | 1,131 | 1,131 | 1,100 | 1,115 | -22 | -1.9% | 267,300 |
| 2024/06/14 | 1,115 | 1,138 | 1,115 | 1,137 | +15 | +1.3% | 267,100 |
| 2024/06/13 | 1,135 | 1,140 | 1,121 | 1,122 | -13 | -1.1% | 274,900 |
| 2024/06/12 | 1,144 | 1,145 | 1,132 | 1,135 | -13 | -1.1% | 234,700 |
| 2024/06/11 | 1,150 | 1,154 | 1,146 | 1,148 | -1 | -0.1% | 204,700 |
| 2024/06/10 | 1,131 | 1,149 | 1,131 | 1,149 | +20 | +1.8% | 178,300 |
| 2024/06/07 | 1,125 | 1,131 | 1,124 | 1,129 | +9 | +0.8% | 168,500 |
| 2024/06/06 | 1,126 | 1,127 | 1,112 | 1,120 | +9 | +0.8% | 192,700 |
| 2024/06/05 | 1,130 | 1,132 | 1,110 | 1,111 | -33 | -2.9% | 353,500 |
| 2024/06/04 | 1,126 | 1,145 | 1,120 | 1,144 | +18 | +1.6% | 339,300 |
| 2024/06/03 | 1,132 | 1,138 | 1,125 | 1,126 | +4 | +0.4% | 300,500 |
| 2024/05/31 | 1,109 | 1,124 | 1,102 | 1,122 | +23 | +2.1% | 644,000 |
| 2024/05/30 | 1,082 | 1,102 | 1,080 | 1,099 | +11 | +1% | 194,700 |
| 2024/05/29 | 1,106 | 1,110 | 1,086 | 1,088 | -25 | -2.2% | 290,700 |
| 2024/05/28 | 1,118 | 1,127 | 1,113 | 1,113 | +2 | +0.2% | 228,000 |
| 2024/05/27 | 1,108 | 1,111 | 1,094 | 1,111 | +17 | +1.6% | 172,000 |
| 2024/05/24 | 1,080 | 1,102 | 1,080 | 1,094 | +1 | +0.1% | 256,300 |
| 2024/05/23 | 1,091 | 1,101 | 1,074 | 1,093 | +1 | +0.1% | 289,200 |
| 2024/05/22 | 1,118 | 1,121 | 1,092 | 1,092 | -28 | -2.5% | 377,900 |
| 2024/05/21 | 1,122 | 1,135 | 1,118 | 1,120 | -2 | -0.2% | 303,900 |
| 2024/05/20 | 1,125 | 1,129 | 1,114 | 1,122 | -4 | -0.4% | 343,100 |
| 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 |
201～
250
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 | 112,100円 | +4.6% | +2.1% | 4.10% | 8.71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 | 155,000円 | +4.7% | +4.3% | 1.29% | 16.95倍 | 1.90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 | 138,500円 | +2.9% | +0.9% | 4.33% | 13.76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 |
| シンコウ工 | 119,100円 | +1.8% | +0.8% | 4.20% | 11.26倍 | 1.37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 | 369,500円 | -0.8% | -10.2% | 2.84% | 11.97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
