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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 441 | 449 | 441 | 443 | -5 | -1.1% | 365,000 |
| 2010/06/24 | 444 | 456 | 442 | 448 | +3 | +0.7% | 349,000 |
| 2010/06/23 | 452 | 454 | 444 | 445 | -12 | -2.6% | 384,000 |
| 2010/06/22 | 452 | 461 | 449 | 457 | +5 | +1.1% | 418,000 |
| 2010/06/21 | 444 | 458 | 444 | 452 | +15 | +3.4% | 421,000 |
| 2010/06/18 | 442 | 446 | 433 | 437 | -1 | -0.2% | 470,000 |
| 2010/06/17 | 447 | 449 | 438 | 438 | -13 | -2.9% | 266,000 |
| 2010/06/16 | 447 | 452 | 443 | 451 | +11 | +2.5% | 354,000 |
| 2010/06/15 | 461 | 462 | 437 | 440 | +3 | +0.7% | 523,000 |
| 2010/06/14 | 436 | 441 | 432 | 437 | +9 | +2.1% | 261,000 |
| 2010/06/11 | 426 | 431 | 425 | 428 | +2 | +0.5% | 350,000 |
| 2010/06/10 | 420 | 428 | 418 | 426 | +6 | +1.4% | 228,000 |
| 2010/06/09 | 418 | 425 | 416 | 420 | -4 | -0.9% | 211,000 |
| 2010/06/08 | 425 | 426 | 421 | 424 | -2 | -0.5% | 264,000 |
| 2010/06/07 | 425 | 432 | 422 | 426 | -6 | -1.4% | 339,000 |
| 2010/06/04 | 430 | 440 | 430 | 432 | +3 | +0.7% | 187,000 |
| 2010/06/03 | 422 | 431 | 422 | 429 | +13 | +3.1% | 315,000 |
| 2010/06/02 | 423 | 423 | 414 | 416 | -8 | -1.9% | 248,000 |
| 2010/06/01 | 430 | 430 | 422 | 424 | -8 | -1.9% | 261,000 |
| 2010/05/31 | 410 | 441 | 410 | 432 | +25 | +6.1% | 472,000 |
| 2010/05/28 | 413 | 414 | 402 | 407 | +2 | +0.5% | 462,000 |
| 2010/05/27 | 400 | 407 | 399 | 405 | +3 | +0.7% | 354,000 |
| 2010/05/26 | 410 | 412 | 401 | 402 | -8 | -2% | 340,000 |
| 2010/05/25 | 432 | 432 | 406 | 410 | -14 | -3.3% | 299,000 |
| 2010/05/24 | 424 | 429 | 412 | 424 | +1 | +0.2% | 194,000 |
| 2010/05/21 | 437 | 437 | 419 | 423 | -20 | -4.5% | 419,000 |
| 2010/05/20 | 448 | 453 | 442 | 443 | -8 | -1.8% | 225,000 |
| 2010/05/19 | 441 | 455 | 434 | 451 | +2 | +0.4% | 597,000 |
| 2010/05/18 | 449 | 458 | 443 | 449 | +6 | +1.4% | 646,000 |
| 2010/05/17 | 483 | 483 | 440 | 443 | -65 | -12.8% | 884,000 |
| 2010/05/14 | 530 | 530 | 507 | 508 | -12 | -2.3% | 388,000 |
| 2010/05/13 | 512 | 526 | 509 | 520 | +11 | +2.2% | 440,000 |
| 2010/05/12 | 505 | 512 | 503 | 509 | +9 | +1.8% | 245,000 |
| 2010/05/11 | 513 | 519 | 496 | 500 | -11 | -2.2% | 436,000 |
| 2010/05/10 | 505 | 514 | 500 | 511 | +12 | +2.4% | 207,000 |
| 2010/05/07 | 508 | 508 | 498 | 499 | -19 | -3.7% | 334,000 |
| 2010/05/06 | 533 | 533 | 518 | 518 | -19 | -3.5% | 230,000 |
| 2010/04/30 | 535 | 542 | 534 | 537 | +5 | +0.9% | 250,000 |
| 2010/04/28 | 540 | 540 | 528 | 532 | -15 | -2.7% | 268,000 |
| 2010/04/27 | 539 | 548 | 535 | 547 | +5 | +0.9% | 220,000 |
| 2010/04/26 | 540 | 543 | 532 | 542 | +7 | +1.3% | 177,000 |
| 2010/04/23 | 531 | 537 | 525 | 535 | +6 | +1.1% | 182,000 |
| 2010/04/22 | 528 | 533 | 522 | 529 | -8 | -1.5% | 286,000 |
| 2010/04/21 | 520 | 538 | 517 | 537 | +20 | +3.9% | 368,000 |
| 2010/04/20 | 512 | 518 | 504 | 517 | +6 | +1.2% | 351,000 |
| 2010/04/19 | 512 | 518 | 507 | 511 | -9 | -1.7% | 265,000 |
| 2010/04/16 | 516 | 523 | 513 | 520 | +1 | +0.2% | 380,000 |
| 2010/04/15 | 533 | 533 | 517 | 519 | -8 | -1.5% | 379,000 |
| 2010/04/14 | 539 | 540 | 521 | 527 | -5 | -0.9% | 280,000 |
| 2010/04/13 | 535 | 536 | 526 | 532 | -5 | -0.9% | 318,000 |
3401～
3450
件表示中 / 3458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 | 112,200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 |
| ユニオンツール | 537,000円 | +14.1% | +42.4% | 1.56% | 21.57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 | 361,500円 | +12.4% | +28.5% | 1.94% | 13.34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 |
| 酉島製 | 327,000円 | +6.0% | 0.0% | 1.83% | 16.39倍 | 1.66倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 芝浦機械 | 347,500円 | +5.8% | -13.7% | 4.03% | 9.13倍 | 0.75倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
