ケー・エフ・シーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,508 | 1,513 | 1,490 | 1,500 | -8 | -0.5% | 900 |
| 2025/06/30 | 1,545 | 1,545 | 1,487 | 1,508 | -37 | -2.4% | 9,500 |
| 2025/06/27 | 1,549 | 1,550 | 1,525 | 1,545 | -5 | -0.3% | 4,500 |
| 2025/06/26 | 1,558 | 1,565 | 1,541 | 1,550 | +10 | +0.6% | 4,600 |
| 2025/06/25 | 1,535 | 1,544 | 1,524 | 1,540 | +4 | +0.3% | 13,800 |
| 2025/06/24 | 1,515 | 1,561 | 1,512 | 1,536 | +51 | +3.4% | 26,700 |
| 2025/06/23 | 1,480 | 1,501 | 1,480 | 1,485 | +1 | +0.1% | 6,600 |
| 2025/06/20 | 1,470 | 1,490 | 1,461 | 1,484 | +23 | +1.6% | 4,200 |
| 2025/06/19 | 1,455 | 1,481 | 1,455 | 1,461 | +6 | +0.4% | 4,300 |
| 2025/06/18 | 1,454 | 1,458 | 1,454 | 1,455 | +1 | +0.1% | 600 |
| 2025/06/17 | 1,459 | 1,460 | 1,441 | 1,454 | ±0 | ±0% | 2,200 |
| 2025/06/16 | 1,436 | 1,497 | 1,426 | 1,454 | +6 | +0.4% | 16,600 |
| 2025/06/13 | 1,448 | 1,448 | 1,412 | 1,448 | +25 | +1.8% | 7,400 |
| 2025/06/12 | 1,425 | 1,425 | 1,416 | 1,423 | +3 | +0.2% | 5,600 |
| 2025/06/11 | 1,406 | 1,420 | 1,406 | 1,420 | +2 | +0.1% | 2,700 |
| 2025/06/10 | 1,400 | 1,418 | 1,391 | 1,418 | +22 | +1.6% | 12,900 |
| 2025/06/09 | 1,391 | 1,400 | 1,383 | 1,396 | - | - | 7,500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,382 | 1,386 | 1,378 | 1,378 | -4 | -0.3% | 1,300 |
| 2025/06/04 | 1,383 | 1,383 | 1,382 | 1,382 | -1 | -0.1% | 400 |
| 2025/06/03 | 1,363 | 1,383 | 1,351 | 1,383 | +17 | +1.2% | 1,100 |
| 2025/06/02 | 1,335 | 1,369 | 1,335 | 1,366 | +22 | +1.6% | 1,200 |
| 2025/05/30 | 1,349 | 1,349 | 1,334 | 1,344 | -4 | -0.3% | 2,400 |
| 2025/05/29 | 1,346 | 1,348 | 1,340 | 1,348 | +6 | +0.4% | 1,000 |
| 2025/05/28 | 1,328 | 1,346 | 1,328 | 1,342 | +14 | +1.1% | 3,700 |
| 2025/05/27 | 1,329 | 1,330 | 1,323 | 1,328 | -2 | -0.2% | 3,700 |
| 2025/05/26 | 1,342 | 1,342 | 1,325 | 1,330 | -6 | -0.4% | 3,200 |
| 2025/05/23 | 1,329 | 1,336 | 1,326 | 1,336 | +10 | +0.8% | 1,100 |
| 2025/05/22 | 1,328 | 1,328 | 1,326 | 1,326 | +4 | +0.3% | 300 |
| 2025/05/21 | 1,322 | 1,344 | 1,322 | 1,322 | +1 | +0.1% | 1,600 |
| 2025/05/20 | 1,324 | 1,333 | 1,321 | 1,321 | -5 | -0.4% | 300 |
| 2025/05/19 | 1,325 | 1,346 | 1,325 | 1,326 | +3 | +0.2% | 1,500 |
| 2025/05/16 | 1,341 | 1,341 | 1,323 | 1,323 | -18 | -1.3% | 300 |
| 2025/05/15 | 1,338 | 1,368 | 1,333 | 1,341 | +1 | +0.1% | 9,000 |
| 2025/05/14 | 1,347 | 1,347 | 1,322 | 1,340 | -7 | -0.5% | 4,600 |
| 2025/05/13 | 1,356 | 1,359 | 1,347 | 1,347 | -4 | -0.3% | 1,600 |
| 2025/05/12 | 1,349 | 1,359 | 1,349 | 1,351 | -5 | -0.4% | 1,300 |
| 2025/05/09 | 1,347 | 1,358 | 1,345 | 1,356 | +12 | +0.9% | 700 |
| 2025/05/08 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 200 |
| 2025/05/07 | 1,363 | 1,363 | 1,346 | 1,347 | -16 | -1.2% | 700 |
| 2025/05/02 | 1,337 | 1,374 | 1,337 | 1,363 | +30 | +2.3% | 2,100 |
| 2025/05/01 | 1,337 | 1,349 | 1,318 | 1,333 | -13 | -1% | 2,500 |
| 2025/04/30 | 1,332 | 1,379 | 1,314 | 1,346 | +24 | +1.8% | 10,700 |
| 2025/04/28 | 1,333 | 1,336 | 1,315 | 1,322 | +12 | +0.9% | 1,400 |
| 2025/04/25 | 1,309 | 1,312 | 1,309 | 1,310 | -2 | -0.2% | 300 |
| 2025/04/24 | 1,312 | 1,319 | 1,302 | 1,312 | ±0 | ±0% | 700 |
| 2025/04/23 | 1,306 | 1,327 | 1,306 | 1,312 | -16 | -1.2% | 700 |
| 2025/04/22 | 1,326 | 1,328 | 1,298 | 1,328 | +32 | +2.5% | 1,000 |
| 2025/04/21 | 1,325 | 1,325 | 1,296 | 1,296 | -35 | -2.6% | 200 |
| 2025/04/18 | 1,333 | 1,333 | 1,331 | 1,331 | -3 | -0.2% | 200 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ケーエフシー」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 |
|---|---|---|---|---|---|---|---|---|
| ケーエフシー | 150,000円 | +1.6% | +6.2% | 4.00% | 10.32倍 | 0.52倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ワイズＨＤ | 7,900円 | +1.7% | +4.0% | 1.27% | 36.41倍 | 0.91倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 川岸工 | 370,500円 | -2.1% | -29.2% | 2.83% | 10.07倍 | 0.37倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| サンコーテクノ | 126,200円 | +3.5% | +27.2% | 3.33% | 8.60倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| アルファＣｏ | 107,800円 | -4.8% | +129.9% | 4.64% | 11.49倍 | 0.30倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
