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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,560 | 1,560 | 1,550 | 1,553 | -7 | -0.4% | 3,300 |
| 2022/10/13 | 1,560 | 1,560 | 1,546 | 1,560 | ±0 | ±0% | 4,100 |
| 2022/10/12 | 1,560 | 1,579 | 1,551 | 1,560 | ±0 | ±0% | 3,800 |
| 2022/10/11 | 1,550 | 1,635 | 1,547 | 1,560 | +5 | +0.3% | 15,300 |
| 2022/10/07 | 1,562 | 1,563 | 1,555 | 1,555 | -10 | -0.6% | 17,200 |
| 2022/10/06 | 1,566 | 1,570 | 1,561 | 1,565 | -1 | -0.1% | 12,500 |
| 2022/10/05 | 1,577 | 1,577 | 1,566 | 1,566 | -12 | -0.8% | 10,300 |
| 2022/10/04 | 1,571 | 1,579 | 1,569 | 1,578 | -2 | -0.1% | 3,100 |
| 2022/10/03 | 1,567 | 1,580 | 1,567 | 1,580 | -9 | -0.6% | 1,900 |
| 2022/09/30 | 1,591 | 1,592 | 1,583 | 1,589 | -10 | -0.6% | 5,000 |
| 2022/09/29 | 1,597 | 1,600 | 1,590 | 1,599 | -1 | -0.1% | 4,100 |
| 2022/09/28 | 1,600 | 1,602 | 1,593 | 1,600 | -2 | -0.1% | 8,400 |
| 2022/09/27 | 1,609 | 1,610 | 1,602 | 1,602 | -10 | -0.6% | 7,100 |
| 2022/09/26 | 1,620 | 1,620 | 1,612 | 1,612 | -9 | -0.6% | 4,700 |
| 2022/09/22 | 1,629 | 1,629 | 1,615 | 1,621 | -4 | -0.2% | 6,400 |
| 2022/09/21 | 1,628 | 1,628 | 1,625 | 1,625 | -4 | -0.2% | 6,800 |
| 2022/09/20 | 1,629 | 1,630 | 1,629 | 1,629 | ±0 | ±0% | 10,100 |
| 2022/09/16 | 1,625 | 1,630 | 1,625 | 1,629 | -1 | -0.1% | 11,700 |
| 2022/09/15 | 1,632 | 1,632 | 1,628 | 1,630 | -2 | -0.1% | 7,600 |
| 2022/09/14 | 1,631 | 1,634 | 1,626 | 1,632 | -3 | -0.2% | 6,900 |
| 2022/09/13 | 1,642 | 1,644 | 1,635 | 1,635 | -5 | -0.3% | 3,900 |
| 2022/09/12 | 1,637 | 1,640 | 1,630 | 1,640 | +3 | +0.2% | 14,400 |
| 2022/09/09 | 1,645 | 1,648 | 1,636 | 1,637 | -10 | -0.6% | 5,300 |
| 2022/09/08 | 1,649 | 1,649 | 1,646 | 1,647 | -2 | -0.1% | 2,200 |
| 2022/09/07 | 1,649 | 1,650 | 1,646 | 1,649 | -1 | -0.1% | 4,000 |
| 2022/09/06 | 1,652 | 1,660 | 1,648 | 1,650 | -1 | -0.1% | 11,300 |
| 2022/09/05 | 1,654 | 1,655 | 1,650 | 1,651 | -6 | -0.4% | 5,000 |
| 2022/09/02 | 1,653 | 1,660 | 1,652 | 1,657 | +4 | +0.2% | 3,500 |
| 2022/09/01 | 1,660 | 1,660 | 1,652 | 1,653 | -7 | -0.4% | 700 |
| 2022/08/31 | 1,660 | 1,662 | 1,651 | 1,660 | +9 | +0.5% | 4,600 |
| 2022/08/30 | 1,655 | 1,667 | 1,651 | 1,651 | -1 | -0.1% | 3,200 |
| 2022/08/29 | 1,653 | 1,654 | 1,652 | 1,652 | -1 | -0.1% | 6,500 |
| 2022/08/26 | 1,666 | 1,666 | 1,652 | 1,653 | -12 | -0.7% | 3,000 |
| 2022/08/25 | 1,654 | 1,665 | 1,654 | 1,665 | +13 | +0.8% | 3,600 |
| 2022/08/24 | 1,658 | 1,664 | 1,652 | 1,652 | -4 | -0.2% | 2,400 |
| 2022/08/23 | 1,660 | 1,665 | 1,656 | 1,656 | -5 | -0.3% | 800 |
| 2022/08/22 | 1,660 | 1,665 | 1,660 | 1,661 | +6 | +0.4% | 300 |
| 2022/08/19 | 1,652 | 1,655 | 1,652 | 1,655 | +4 | +0.2% | 1,200 |
| 2022/08/18 | 1,657 | 1,660 | 1,650 | 1,651 | -10 | -0.6% | 2,800 |
| 2022/08/17 | 1,660 | 1,671 | 1,651 | 1,661 | -1 | -0.1% | 2,200 |
| 2022/08/16 | 1,675 | 1,675 | 1,662 | 1,662 | -17 | -1% | 2,300 |
| 2022/08/15 | 1,668 | 1,685 | 1,660 | 1,679 | +14 | +0.8% | 3,200 |
| 2022/08/12 | 1,652 | 1,666 | 1,652 | 1,665 | +12 | +0.7% | 1,600 |
| 2022/08/10 | 1,653 | 1,660 | 1,648 | 1,653 | +2 | +0.1% | 5,500 |
| 2022/08/09 | 1,652 | 1,662 | 1,651 | 1,651 | -2 | -0.1% | 3,100 |
| 2022/08/08 | 1,655 | 1,659 | 1,653 | 1,653 | -1 | -0.1% | 1,500 |
| 2022/08/05 | 1,656 | 1,660 | 1,654 | 1,654 | -3 | -0.2% | 800 |
| 2022/08/04 | 1,658 | 1,662 | 1,657 | 1,657 | -3 | -0.2% | 1,700 |
| 2022/08/03 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 1,400 |
| 2022/08/02 | 1,677 | 1,680 | 1,650 | 1,660 | -16 | -1% | 9,000 |
701～
750
件表示中 / 3768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 | 166,100円 | +1.6% | +6.2% | 3.61% | 11.42倍 | 0.58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 |
| 川岸工 | 445,000円 | -15.5% | -3.9% | 3.15% | 9.52倍 | 0.43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 |
| ワイズＨＤ | 9,100円 | +1.7% | +4.0% | 1.10% | 41.94倍 | 1.04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 |
| アルファＣｏ | 119,400円 | -4.8% | +129.9% | 4.19% | 12.75倍 | 0.32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 |
| 信 和 | 86,000円 | +1.7% | +1.5% | 3.72% | 11.63倍 | 0.73倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
