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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,279 | 1,295 | 1,272 | 1,295 | +13 | +1% | 259,600 |
| 2024/02/26 | 1,306 | 1,315 | 1,276 | 1,282 | -20 | -1.5% | 218,900 |
| 2024/02/22 | 1,305 | 1,315 | 1,290 | 1,302 | -5 | -0.4% | 264,400 |
| 2024/02/21 | 1,313 | 1,319 | 1,298 | 1,307 | -14 | -1.1% | 235,900 |
| 2024/02/20 | 1,291 | 1,322 | 1,287 | 1,321 | +33 | +2.6% | 340,900 |
| 2024/02/19 | 1,264 | 1,298 | 1,257 | 1,288 | +21 | +1.7% | 359,000 |
| 2024/02/16 | 1,227 | 1,270 | 1,215 | 1,267 | +52 | +4.3% | 465,200 |
| 2024/02/15 | 1,222 | 1,233 | 1,204 | 1,215 | +12 | +1% | 318,200 |
| 2024/02/14 | 1,244 | 1,274 | 1,202 | 1,203 | -26 | -2.1% | 603,500 |
| 2024/02/13 | 1,215 | 1,234 | 1,205 | 1,229 | +16 | +1.3% | 274,900 |
| 2024/02/09 | 1,206 | 1,220 | 1,198 | 1,213 | ±0 | ±0% | 171,400 |
| 2024/02/08 | 1,217 | 1,219 | 1,192 | 1,213 | -8 | -0.7% | 213,900 |
| 2024/02/07 | 1,213 | 1,227 | 1,212 | 1,221 | +2 | +0.2% | 152,600 |
| 2024/02/06 | 1,226 | 1,232 | 1,212 | 1,219 | -6 | -0.5% | 126,500 |
| 2024/02/05 | 1,222 | 1,227 | 1,213 | 1,225 | +14 | +1.2% | 130,900 |
| 2024/02/02 | 1,209 | 1,218 | 1,199 | 1,211 | +2 | +0.2% | 112,200 |
| 2024/02/01 | 1,206 | 1,214 | 1,200 | 1,209 | -5 | -0.4% | 109,800 |
| 2024/01/31 | 1,198 | 1,214 | 1,196 | 1,214 | +8 | +0.7% | 106,700 |
| 2024/01/30 | 1,201 | 1,210 | 1,198 | 1,206 | +2 | +0.2% | 120,900 |
| 2024/01/29 | 1,200 | 1,206 | 1,195 | 1,204 | +7 | +0.6% | 120,100 |
| 2024/01/26 | 1,213 | 1,213 | 1,197 | 1,197 | -19 | -1.6% | 182,200 |
| 2024/01/25 | 1,197 | 1,218 | 1,195 | 1,216 | +12 | +1% | 164,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,197 | 1,204 | -15 | -1.2% | 148,900 |
| 2024/01/23 | 1,220 | 1,229 | 1,209 | 1,219 | +2 | +0.2% | 133,500 |
| 2024/01/22 | 1,209 | 1,222 | 1,208 | 1,217 | +10 | +0.8% | 167,800 |
| 2024/01/19 | 1,220 | 1,224 | 1,202 | 1,207 | ±0 | ±0% | 155,000 |
| 2024/01/18 | 1,201 | 1,216 | 1,197 | 1,207 | -3 | -0.2% | 94,300 |
| 2024/01/17 | 1,220 | 1,237 | 1,210 | 1,210 | -5 | -0.4% | 121,900 |
| 2024/01/16 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 122,300 |
| 2024/01/15 | 1,225 | 1,239 | 1,215 | 1,234 | +15 | +1.2% | 129,800 |
| 2024/01/12 | 1,240 | 1,248 | 1,212 | 1,219 | -16 | -1.3% | 176,200 |
| 2024/01/11 | 1,235 | 1,243 | 1,231 | 1,235 | +9 | +0.7% | 171,100 |
| 2024/01/10 | 1,212 | 1,231 | 1,211 | 1,226 | +11 | +0.9% | 110,600 |
| 2024/01/09 | 1,220 | 1,234 | 1,205 | 1,215 | -5 | -0.4% | 153,800 |
| 2024/01/05 | 1,231 | 1,235 | 1,217 | 1,220 | -3 | -0.2% | 137,200 |
| 2024/01/04 | 1,202 | 1,224 | 1,183 | 1,223 | +17 | +1.4% | 254,700 |
| 2023/12/29 | 1,200 | 1,207 | 1,188 | 1,206 | +27 | +2.3% | 234,300 |
| 2023/12/28 | 1,151 | 1,179 | 1,148 | 1,179 | +7 | +0.6% | 359,200 |
| 2023/12/27 | 1,179 | 1,179 | 1,167 | 1,172 | ±0 | ±0% | 853,100 |
| 2023/12/26 | 1,162 | 1,175 | 1,160 | 1,172 | +6 | +0.5% | 348,000 |
| 2023/12/25 | 1,180 | 1,183 | 1,163 | 1,166 | -3 | -0.3% | 220,500 |
| 2023/12/22 | 1,162 | 1,171 | 1,157 | 1,169 | +16 | +1.4% | 179,400 |
| 2023/12/21 | 1,160 | 1,161 | 1,150 | 1,153 | -15 | -1.3% | 101,300 |
| 2023/12/20 | 1,158 | 1,171 | 1,157 | 1,168 | +15 | +1.3% | 112,500 |
| 2023/12/19 | 1,160 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 161,100 |
| 2023/12/18 | 1,138 | 1,155 | 1,132 | 1,151 | -5 | -0.4% | 116,300 |
| 2023/12/15 | 1,156 | 1,160 | 1,148 | 1,156 | +9 | +0.8% | 274,900 |
| 2023/12/14 | 1,142 | 1,164 | 1,142 | 1,147 | -12 | -1% | 96,500 |
| 2023/12/13 | 1,170 | 1,170 | 1,154 | 1,159 | -4 | -0.3% | 71,400 |
| 2023/12/12 | 1,168 | 1,173 | 1,162 | 1,163 | +2 | +0.2% | 89,000 |
301～
350
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
