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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,790 | 1,813 | 1,783 | 1,783 | -31 | -1.7% | 1,000 |
| 2022/01/24 | 1,779 | 1,814 | 1,779 | 1,814 | +19 | +1.1% | 1,000 |
| 2022/01/21 | 1,814 | 1,814 | 1,778 | 1,795 | +5 | +0.3% | 4,700 |
| 2022/01/20 | 1,817 | 1,818 | 1,790 | 1,790 | -28 | -1.5% | 2,500 |
| 2022/01/19 | 1,822 | 1,822 | 1,800 | 1,818 | -12 | -0.7% | 1,900 |
| 2022/01/18 | 1,836 | 1,851 | 1,830 | 1,830 | -16 | -0.9% | 500 |
| 2022/01/17 | 1,846 | 1,846 | 1,846 | 1,846 | +9 | +0.5% | 100 |
| 2022/01/14 | 1,846 | 1,846 | 1,811 | 1,837 | +6 | +0.3% | 3,100 |
| 2022/01/13 | 1,834 | 1,834 | 1,804 | 1,831 | +6 | +0.3% | 2,100 |
| 2022/01/12 | 1,842 | 1,842 | 1,810 | 1,825 | +17 | +0.9% | 1,000 |
| 2022/01/11 | 1,808 | 1,817 | 1,801 | 1,808 | -9 | -0.5% | 2,900 |
| 2022/01/07 | 1,830 | 1,832 | 1,806 | 1,817 | -12 | -0.7% | 2,000 |
| 2022/01/06 | 1,820 | 1,833 | 1,814 | 1,829 | +19 | +1% | 500 |
| 2022/01/05 | 1,820 | 1,824 | 1,805 | 1,810 | -3 | -0.2% | 1,700 |
| 2022/01/04 | 1,819 | 1,829 | 1,808 | 1,813 | -7 | -0.4% | 1,300 |
| 2021/12/30 | 1,856 | 1,856 | 1,800 | 1,820 | -8 | -0.4% | 4,100 |
| 2021/12/29 | 1,800 | 1,840 | 1,800 | 1,828 | +43 | +2.4% | 1,400 |
| 2021/12/28 | 1,776 | 1,800 | 1,776 | 1,785 | ±0 | ±0% | 9,100 |
| 2021/12/27 | 1,807 | 1,808 | 1,775 | 1,785 | -20 | -1.1% | 11,000 |
| 2021/12/24 | 1,833 | 1,833 | 1,795 | 1,805 | -34 | -1.8% | 9,200 |
| 2021/12/23 | 1,833 | 1,845 | 1,833 | 1,839 | +12 | +0.7% | 1,500 |
| 2021/12/22 | 1,838 | 1,843 | 1,827 | 1,827 | -8 | -0.4% | 1,600 |
| 2021/12/21 | 1,840 | 1,840 | 1,831 | 1,835 | -5 | -0.3% | 1,400 |
| 2021/12/20 | 1,850 | 1,850 | 1,830 | 1,840 | +12 | +0.7% | 2,700 |
851～
900
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
