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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,671 | 1,682 | 1,666 | 1,682 | +9 | +0.5% | 3,200 |
| 2022/05/19 | 1,680 | 1,686 | 1,673 | 1,673 | -12 | -0.7% | 1,300 |
| 2022/05/18 | 1,682 | 1,690 | 1,681 | 1,685 | -2 | -0.1% | 1,900 |
| 2022/05/17 | 1,685 | 1,699 | 1,685 | 1,687 | +5 | +0.3% | 1,600 |
| 2022/05/16 | 1,694 | 1,718 | 1,681 | 1,682 | -18 | -1.1% | 3,000 |
| 2022/05/13 | 1,717 | 1,717 | 1,682 | 1,700 | -7 | -0.4% | 2,100 |
| 2022/05/12 | 1,685 | 1,707 | 1,685 | 1,707 | +22 | +1.3% | 300 |
| 2022/05/11 | 1,681 | 1,714 | 1,681 | 1,685 | +4 | +0.2% | 1,200 |
| 2022/05/10 | 1,723 | 1,723 | 1,681 | 1,681 | -2 | -0.1% | 1,800 |
| 2022/05/09 | 1,691 | 1,698 | 1,680 | 1,683 | -11 | -0.6% | 8,700 |
| 2022/05/06 | 1,700 | 1,712 | 1,694 | 1,694 | -6 | -0.4% | 1,900 |
| 2022/05/02 | 1,700 | 1,716 | 1,690 | 1,700 | -14 | -0.8% | 8,100 |
| 2022/04/28 | 1,700 | 1,714 | 1,699 | 1,714 | +14 | +0.8% | 2,400 |
| 2022/04/27 | 1,690 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 1,400 |
| 2022/04/26 | 1,738 | 1,741 | 1,691 | 1,700 | -38 | -2.2% | 6,600 |
| 2022/04/25 | 1,733 | 1,755 | 1,732 | 1,738 | -2 | -0.1% | 1,400 |
| 2022/04/22 | 1,746 | 1,746 | 1,740 | 1,740 | -2 | -0.1% | 2,200 |
| 2022/04/21 | 1,746 | 1,761 | 1,742 | 1,742 | -4 | -0.2% | 500 |
| 2022/04/20 | 1,760 | 1,760 | 1,746 | 1,746 | -32 | -1.8% | 3,700 |
| 2022/04/19 | 1,771 | 1,778 | 1,731 | 1,778 | +7 | +0.4% | 8,100 |
| 2022/04/18 | 1,777 | 1,778 | 1,771 | 1,771 | -6 | -0.3% | 900 |
| 2022/04/15 | 1,798 | 1,798 | 1,777 | 1,777 | -33 | -1.8% | 2,600 |
| 2022/04/14 | 1,795 | 1,810 | 1,794 | 1,810 | +14 | +0.8% | 1,300 |
| 2022/04/13 | 1,776 | 1,796 | 1,776 | 1,796 | +15 | +0.8% | 1,200 |
| 2022/04/12 | 1,772 | 1,791 | 1,772 | 1,781 | -18 | -1% | 700 |
| 2022/04/11 | 1,796 | 1,800 | 1,760 | 1,799 | +25 | +1.4% | 1,400 |
| 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 |
801～
850
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
