ケイティケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 442 | 459 | 440 | 456 | +14 | +3.2% | 31,400 |
| 2021/10/07 | 440 | 461 | 428 | 442 | +9 | +2.1% | 57,500 |
| 2021/10/06 | 423 | 436 | 423 | 433 | +11 | +2.6% | 29,000 |
| 2021/10/05 | 433 | 433 | 422 | 422 | -15 | -3.4% | 31,400 |
| 2021/10/04 | 480 | 480 | 435 | 437 | -44 | -9.1% | 110,700 |
| 2021/10/01 | 477 | 484 | 469 | 481 | +4 | +0.8% | 70,700 |
| 2021/09/30 | 468 | 477 | 466 | 477 | +13 | +2.8% | 19,300 |
| 2021/09/29 | 470 | 475 | 463 | 464 | -14 | -2.9% | 51,000 |
| 2021/09/28 | 485 | 490 | 466 | 478 | -2 | -0.4% | 79,200 |
| 2021/09/27 | 507 | 565 | 476 | 480 | -24 | -4.8% | 520,100 |
| 2021/09/24 | 510 | 510 | 502 | 504 | +2 | +0.4% | 53,700 |
| 2021/09/22 | 500 | 507 | 490 | 502 | -1 | -0.2% | 61,900 |
| 2021/09/21 | 496 | 503 | 486 | 503 | ±0 | ±0% | 51,000 |
| 2021/09/17 | 505 | 508 | 495 | 503 | -2 | -0.4% | 72,400 |
| 2021/09/16 | 512 | 514 | 495 | 505 | -1 | -0.2% | 100,900 |
| 2021/09/15 | 485 | 506 | 484 | 506 | +23 | +4.8% | 122,800 |
| 2021/09/14 | 470 | 483 | 470 | 483 | +14 | +3% | 32,700 |
| 2021/09/13 | 467 | 473 | 463 | 469 | +6 | +1.3% | 40,600 |
| 2021/09/10 | 455 | 464 | 455 | 463 | +9 | +2% | 39,700 |
| 2021/09/09 | 449 | 459 | 447 | 454 | +12 | +2.7% | 62,400 |
| 2021/09/08 | 445 | 446 | 441 | 442 | +1 | +0.2% | 12,400 |
| 2021/09/07 | 440 | 447 | 440 | 441 | +1 | +0.2% | 19,800 |
| 2021/09/06 | 442 | 442 | 435 | 440 | +5 | +1.1% | 15,500 |
| 2021/09/03 | 429 | 438 | 429 | 435 | +7 | +1.6% | 20,500 |
| 2021/09/02 | 428 | 429 | 415 | 428 | +7 | +1.7% | 28,200 |
| 2021/09/01 | 418 | 424 | 415 | 421 | +3 | +0.7% | 19,100 |
| 2021/08/31 | 414 | 421 | 414 | 418 | +4 | +1% | 12,200 |
| 2021/08/30 | 404 | 414 | 402 | 414 | +7 | +1.7% | 31,700 |
| 2021/08/27 | 406 | 407 | 400 | 407 | ±0 | ±0% | 30,400 |
| 2021/08/26 | 415 | 415 | 404 | 407 | -10 | -2.4% | 34,100 |
| 2021/08/25 | 414 | 420 | 412 | 417 | +4 | +1% | 25,200 |
| 2021/08/24 | 410 | 415 | 410 | 413 | +4 | +1% | 18,900 |
| 2021/08/23 | 409 | 410 | 407 | 409 | ±0 | ±0% | 14,400 |
| 2021/08/20 | 415 | 415 | 409 | 409 | -6 | -1.4% | 24,400 |
| 2021/08/19 | 416 | 425 | 415 | 415 | -28 | -6.3% | 74,500 |
| 2021/08/18 | 441 | 447 | 435 | 443 | +1 | +0.2% | 27,900 |
| 2021/08/17 | 452 | 454 | 442 | 442 | -9 | -2% | 18,000 |
| 2021/08/16 | 455 | 455 | 451 | 451 | -4 | -0.9% | 10,500 |
| 2021/08/13 | 458 | 458 | 449 | 455 | -4 | -0.9% | 30,200 |
| 2021/08/12 | 455 | 460 | 455 | 459 | +5 | +1.1% | 18,900 |
| 2021/08/11 | 466 | 466 | 454 | 454 | -10 | -2.2% | 34,300 |
| 2021/08/10 | 457 | 467 | 457 | 464 | +8 | +1.8% | 34,400 |
| 2021/08/06 | 458 | 459 | 445 | 456 | -2 | -0.4% | 27,900 |
| 2021/08/05 | 458 | 462 | 454 | 458 | -2 | -0.4% | 10,700 |
| 2021/08/04 | 460 | 461 | 457 | 460 | -3 | -0.6% | 7,500 |
| 2021/08/03 | 459 | 463 | 456 | 463 | +4 | +0.9% | 8,000 |
| 2021/08/02 | 459 | 463 | 453 | 459 | +5 | +1.1% | 24,400 |
| 2021/07/30 | 461 | 463 | 451 | 454 | -3 | -0.7% | 15,300 |
| 2021/07/29 | 441 | 457 | 441 | 457 | +13 | +2.9% | 34,000 |
| 2021/07/28 | 445 | 446 | 438 | 444 | -2 | -0.4% | 26,500 |
951～
1000
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＫＴＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＴＫ | 64,700円 | +2.7% | +0.4% | 2.63% | 11.04倍 | 0.82倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 横浜魚類 | 60,400円 | +0.5% | +10.5% | 0.99% | 25.20倍 | 1.50倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| ミクリード | 57,000円 | +9.2% | +3.2% | 1.42% | 14.23倍 | 2.71倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| アルテック | 24,000円 | +9.7% | -2.5% | 2.92% | 22.04倍 | 0.29倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| 共同紙 | 475,000円 | +0.7% | +196.3% | 1.05% | 64.22倍 | 0.82倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム
