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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,695 | 1,698 | 1,670 | 1,676 | -24 | -1.4% | 3,700 |
| 2022/07/29 | 1,727 | 1,727 | 1,682 | 1,700 | -16 | -0.9% | 5,700 |
| 2022/07/28 | 1,750 | 1,750 | 1,716 | 1,716 | -20 | -1.2% | 2,900 |
| 2022/07/27 | 1,733 | 1,736 | 1,733 | 1,736 | +1 | +0.1% | 400 |
| 2022/07/26 | 1,773 | 1,773 | 1,735 | 1,735 | -9 | -0.5% | 4,500 |
| 2022/07/25 | 1,733 | 1,744 | 1,710 | 1,744 | +11 | +0.6% | 2,700 |
| 2022/07/22 | 1,725 | 1,737 | 1,725 | 1,733 | +10 | +0.6% | 600 |
| 2022/07/21 | 1,718 | 1,730 | 1,718 | 1,723 | +5 | +0.3% | 1,100 |
| 2022/07/20 | 1,729 | 1,734 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
| 2022/07/19 | 1,737 | 1,741 | 1,718 | 1,718 | ±0 | ±0% | 500 |
| 2022/07/15 | 1,762 | 1,762 | 1,718 | 1,718 | -53 | -3% | 17,400 |
| 2022/07/14 | 1,755 | 1,780 | 1,750 | 1,771 | +17 | +1% | 4,700 |
| 2022/07/13 | 1,725 | 1,755 | 1,725 | 1,754 | +29 | +1.7% | 5,300 |
| 2022/07/12 | 1,715 | 1,725 | 1,702 | 1,725 | +10 | +0.6% | 2,500 |
| 2022/07/11 | 1,691 | 1,715 | 1,691 | 1,715 | +25 | +1.5% | 2,100 |
| 2022/07/08 | 1,677 | 1,700 | 1,677 | 1,690 | +15 | +0.9% | 3,800 |
| 2022/07/07 | 1,671 | 1,692 | 1,671 | 1,675 | +4 | +0.2% | 1,300 |
| 2022/07/06 | 1,689 | 1,690 | 1,670 | 1,671 | -19 | -1.1% | 2,200 |
| 2022/07/05 | 1,686 | 1,696 | 1,686 | 1,690 | -6 | -0.4% | 300 |
| 2022/07/04 | 1,685 | 1,696 | 1,685 | 1,696 | +5 | +0.3% | 1,100 |
| 2022/07/01 | 1,693 | 1,701 | 1,691 | 1,691 | -9 | -0.5% | 900 |
| 2022/06/30 | 1,703 | 1,703 | 1,690 | 1,700 | ±0 | ±0% | 1,000 |
| 2022/06/29 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2022/06/28 | 1,702 | 1,702 | 1,685 | 1,701 | +2 | +0.1% | 3,700 |
| 2022/06/27 | 1,699 | 1,701 | 1,699 | 1,699 | +7 | +0.4% | 700 |
| 2022/06/24 | 1,692 | 1,692 | 1,692 | 1,692 | ±0 | ±0% | 400 |
| 2022/06/23 | 1,688 | 1,692 | 1,688 | 1,692 | +4 | +0.2% | 600 |
| 2022/06/22 | 1,686 | 1,696 | 1,670 | 1,688 | +2 | +0.1% | 1,500 |
| 2022/06/21 | 1,684 | 1,690 | 1,680 | 1,686 | -1 | -0.1% | 1,600 |
| 2022/06/20 | 1,685 | 1,689 | 1,685 | 1,687 | ±0 | ±0% | 300 |
| 2022/06/17 | 1,676 | 1,701 | 1,670 | 1,687 | ±0 | ±0% | 1,700 |
| 2022/06/16 | 1,687 | 1,687 | 1,679 | 1,687 | +5 | +0.3% | 1,100 |
| 2022/06/15 | 1,702 | 1,702 | 1,682 | 1,682 | -16 | -0.9% | 2,500 |
| 2022/06/14 | 1,686 | 1,698 | 1,686 | 1,698 | +6 | +0.4% | 2,600 |
| 2022/06/13 | 1,678 | 1,692 | 1,678 | 1,692 | +10 | +0.6% | 900 |
| 2022/06/10 | 1,680 | 1,688 | 1,676 | 1,682 | -1 | -0.1% | 23,600 |
| 2022/06/09 | 1,684 | 1,685 | 1,680 | 1,683 | +10 | +0.6% | 2,300 |
| 2022/06/08 | 1,676 | 1,703 | 1,672 | 1,673 | -7 | -0.4% | 5,300 |
| 2022/06/07 | 1,671 | 1,680 | 1,670 | 1,680 | +9 | +0.5% | 2,200 |
| 2022/06/06 | 1,670 | 1,684 | 1,670 | 1,671 | -3 | -0.2% | 3,400 |
| 2022/06/03 | 1,675 | 1,675 | 1,673 | 1,674 | -1 | -0.1% | 1,500 |
| 2022/06/02 | 1,673 | 1,675 | 1,673 | 1,675 | +2 | +0.1% | 1,000 |
| 2022/06/01 | 1,662 | 1,682 | 1,648 | 1,673 | +9 | +0.5% | 8,500 |
| 2022/05/31 | 1,656 | 1,669 | 1,656 | 1,664 | +3 | +0.2% | 2,100 |
| 2022/05/30 | 1,670 | 1,670 | 1,655 | 1,661 | -2 | -0.1% | 3,400 |
| 2022/05/27 | 1,658 | 1,663 | 1,658 | 1,663 | +5 | +0.3% | 800 |
| 2022/05/26 | 1,672 | 1,693 | 1,654 | 1,658 | +1 | +0.1% | 1,800 |
| 2022/05/25 | 1,660 | 1,668 | 1,656 | 1,657 | -8 | -0.5% | 3,700 |
| 2022/05/24 | 1,679 | 1,679 | 1,662 | 1,665 | -14 | -0.8% | 2,000 |
| 2022/05/23 | 1,676 | 1,679 | 1,676 | 1,679 | -3 | -0.2% | 1,000 |
751～
800
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
