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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,797 | 1,797 | 1,774 | 1,774 | -16 | -0.9% | 500 |
| 2022/04/07 | 1,786 | 1,790 | 1,782 | 1,790 | -7 | -0.4% | 500 |
| 2022/04/06 | 1,789 | 1,800 | 1,782 | 1,797 | +7 | +0.4% | 1,200 |
| 2022/04/05 | 1,800 | 1,800 | 1,790 | 1,790 | -11 | -0.6% | 400 |
| 2022/04/04 | 1,801 | 1,802 | 1,801 | 1,801 | +1 | +0.1% | 700 |
| 2022/04/01 | 1,800 | 1,800 | 1,800 | 1,800 | -21 | -1.2% | 100 |
| 2022/03/31 | 1,822 | 1,822 | 1,821 | 1,821 | -1 | -0.1% | 600 |
| 2022/03/30 | 1,793 | 1,823 | 1,793 | 1,822 | -41 | -2.2% | 700 |
| 2022/03/29 | 1,841 | 1,863 | 1,841 | 1,863 | +23 | +1.3% | 3,300 |
| 2022/03/28 | 1,846 | 1,846 | 1,840 | 1,840 | -1 | -0.1% | 1,300 |
| 2022/03/25 | 1,843 | 1,844 | 1,841 | 1,841 | -1 | -0.1% | 800 |
| 2022/03/24 | 1,843 | 1,843 | 1,834 | 1,842 | +2 | +0.1% | 300 |
| 2022/03/23 | 1,835 | 1,840 | 1,835 | 1,840 | +5 | +0.3% | 400 |
| 2022/03/22 | 1,840 | 1,840 | 1,834 | 1,835 | +11 | +0.6% | 900 |
| 2022/03/18 | 1,802 | 1,824 | 1,802 | 1,824 | +14 | +0.8% | 1,800 |
| 2022/03/17 | 1,809 | 1,815 | 1,809 | 1,810 | +2 | +0.1% | 600 |
| 2022/03/16 | 1,808 | 1,808 | 1,808 | 1,808 | +8 | +0.4% | 100 |
| 2022/03/15 | 1,800 | 1,800 | 1,769 | 1,800 | ±0 | ±0% | 2,600 |
| 2022/03/14 | 1,808 | 1,808 | 1,784 | 1,800 | +18 | +1% | 900 |
| 2022/03/11 | 1,761 | 1,782 | 1,760 | 1,782 | +11 | +0.6% | 800 |
| 2022/03/10 | 1,790 | 1,790 | 1,771 | 1,771 | +5 | +0.3% | 700 |
| 2022/03/09 | 1,753 | 1,799 | 1,753 | 1,766 | +13 | +0.7% | 1,700 |
| 2022/03/08 | 1,760 | 1,760 | 1,753 | 1,753 | -21 | -1.2% | 1,600 |
| 2022/03/07 | 1,798 | 1,798 | 1,750 | 1,774 | -24 | -1.3% | 2,900 |
| 2022/03/04 | 1,798 | 1,798 | 1,798 | 1,798 | -4 | -0.2% | 200 |
| 2022/03/03 | 1,796 | 1,818 | 1,796 | 1,802 | +8 | +0.4% | 400 |
| 2022/03/02 | 1,792 | 1,817 | 1,792 | 1,794 | -23 | -1.3% | 1,000 |
| 2022/03/01 | 1,792 | 1,824 | 1,792 | 1,817 | +25 | +1.4% | 1,100 |
| 2022/02/28 | 1,828 | 1,828 | 1,792 | 1,792 | -25 | -1.4% | 1,900 |
| 2022/02/25 | 1,793 | 1,817 | 1,791 | 1,817 | +26 | +1.5% | 1,600 |
| 2022/02/24 | 1,798 | 1,800 | 1,788 | 1,791 | -9 | -0.5% | 3,300 |
| 2022/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | -4 | -0.2% | 100 |
| 2022/02/21 | 1,781 | 1,821 | 1,781 | 1,804 | -7 | -0.4% | 700 |
| 2022/02/18 | 1,800 | 1,811 | 1,781 | 1,811 | -9 | -0.5% | 1,700 |
| 2022/02/17 | 1,830 | 1,830 | 1,820 | 1,820 | -10 | -0.5% | 200 |
| 2022/02/16 | 1,836 | 1,836 | 1,809 | 1,830 | +16 | +0.9% | 500 |
| 2022/02/15 | 1,821 | 1,821 | 1,814 | 1,814 | -7 | -0.4% | 1,700 |
| 2022/02/14 | 1,810 | 1,821 | 1,796 | 1,821 | +21 | +1.2% | 1,000 |
| 2022/02/10 | 1,813 | 1,835 | 1,797 | 1,800 | +5 | +0.3% | 7,600 |
| 2022/02/09 | 1,820 | 1,826 | 1,781 | 1,795 | -12 | -0.7% | 1,600 |
| 2022/02/08 | 1,801 | 1,808 | 1,792 | 1,807 | +9 | +0.5% | 900 |
| 2022/02/07 | 1,794 | 1,798 | 1,794 | 1,798 | +12 | +0.7% | 300 |
| 2022/02/04 | 1,783 | 1,786 | 1,782 | 1,786 | +2 | +0.1% | 700 |
| 2022/02/03 | 1,786 | 1,800 | 1,784 | 1,784 | -2 | -0.1% | 500 |
| 2022/02/02 | 1,791 | 1,800 | 1,786 | 1,786 | -5 | -0.3% | 1,800 |
| 2022/02/01 | 1,780 | 1,803 | 1,780 | 1,791 | +14 | +0.8% | 1,800 |
| 2022/01/31 | 1,758 | 1,780 | 1,757 | 1,777 | +19 | +1.1% | 3,200 |
| 2022/01/28 | 1,752 | 1,785 | 1,751 | 1,758 | +7 | +0.4% | 9,000 |
| 2022/01/27 | 1,760 | 1,762 | 1,751 | 1,751 | -5 | -0.3% | 8,300 |
| 2022/01/26 | 1,783 | 1,783 | 1,756 | 1,756 | -27 | -1.5% | 3,500 |
751～
800
件表示中 / 3692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 | 136,300円 | +3.7% | -18.6% | 3.67% | 10.62倍 | 0.50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 |
| 信 和 | 72,500円 | +30.2% | +129.4% | 4.41% | 10.08倍 | 0.65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 |
| 三洋工 | 286,300円 | +5.0% | -17.6% | 3.67% | 5.64倍 | 0.45倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ワイズＨＤ | 7,000円 | +8.6% | +25.6% | 1.43% | 37.63倍 | 0.82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 |
| サンコーテクノ | 112,800円 | +4.1% | -9.4% | 3.37% | 6.86倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
