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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,288 | 1,289 | 1,275 | 1,276 | -13 | -1% | 2,300 |
| 2025/02/17 | 1,284 | 1,300 | 1,284 | 1,289 | +14 | +1.1% | 1,300 |
| 2025/02/14 | 1,299 | 1,300 | 1,275 | 1,275 | -19 | -1.5% | 6,300 |
| 2025/02/13 | 1,276 | 1,294 | 1,273 | 1,294 | +24 | +1.9% | 4,700 |
| 2025/02/12 | 1,276 | 1,287 | 1,270 | 1,270 | -2 | -0.2% | 4,300 |
| 2025/02/10 | 1,274 | 1,277 | 1,267 | 1,272 | +12 | +1% | 6,700 |
| 2025/02/07 | 1,240 | 1,272 | 1,240 | 1,260 | +19 | +1.5% | 9,500 |
| 2025/02/06 | 1,237 | 1,254 | 1,237 | 1,241 | -2 | -0.2% | 4,300 |
| 2025/02/05 | 1,240 | 1,247 | 1,237 | 1,243 | +2 | +0.2% | 6,500 |
| 2025/02/04 | 1,252 | 1,256 | 1,239 | 1,241 | -6 | -0.5% | 6,300 |
| 2025/02/03 | 1,255 | 1,272 | 1,241 | 1,247 | -5 | -0.4% | 3,400 |
| 2025/01/31 | 1,272 | 1,274 | 1,252 | 1,252 | -12 | -0.9% | 3,300 |
| 2025/01/30 | 1,255 | 1,273 | 1,253 | 1,264 | +16 | +1.3% | 4,700 |
| 2025/01/29 | 1,250 | 1,254 | 1,248 | 1,248 | +6 | +0.5% | 600 |
| 2025/01/28 | 1,252 | 1,275 | 1,242 | 1,242 | -10 | -0.8% | 16,600 |
| 2025/01/27 | 1,273 | 1,273 | 1,248 | 1,252 | +8 | +0.6% | 5,300 |
| 2025/01/24 | 1,241 | 1,244 | 1,235 | 1,244 | +9 | +0.7% | 800 |
| 2025/01/23 | 1,235 | 1,235 | 1,226 | 1,235 | +8 | +0.7% | 3,400 |
| 2025/01/22 | 1,223 | 1,233 | 1,220 | 1,227 | +3 | +0.2% | 5,100 |
| 2025/01/21 | 1,241 | 1,241 | 1,220 | 1,224 | +1 | +0.1% | 8,500 |
| 2025/01/20 | 1,230 | 1,239 | 1,221 | 1,223 | -4 | -0.3% | 6,200 |
| 2025/01/17 | 1,241 | 1,251 | 1,219 | 1,227 | -18 | -1.4% | 8,200 |
| 2025/01/16 | 1,258 | 1,258 | 1,231 | 1,245 | -6 | -0.5% | 6,300 |
| 2025/01/15 | 1,268 | 1,268 | 1,240 | 1,251 | -15 | -1.2% | 12,200 |
| 2025/01/14 | 1,269 | 1,269 | 1,262 | 1,266 | -3 | -0.2% | 3,800 |
| 2025/01/10 | 1,276 | 1,280 | 1,268 | 1,269 | +1 | +0.1% | 1,700 |
| 2025/01/09 | 1,280 | 1,300 | 1,268 | 1,268 | ±0 | ±0% | 4,500 |
| 2025/01/08 | 1,282 | 1,282 | 1,260 | 1,268 | -13 | -1% | 5,500 |
| 2025/01/07 | 1,280 | 1,283 | 1,276 | 1,281 | -6 | -0.5% | 3,700 |
| 2025/01/06 | 1,295 | 1,300 | 1,282 | 1,287 | -9 | -0.7% | 1,600 |
| 2024/12/30 | 1,288 | 1,296 | 1,266 | 1,296 | +16 | +1.3% | 3,100 |
| 2024/12/27 | 1,278 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 4,500 |
| 2024/12/26 | 1,274 | 1,274 | 1,262 | 1,271 | +6 | +0.5% | 5,500 |
| 2024/12/25 | 1,250 | 1,265 | 1,250 | 1,265 | +16 | +1.3% | 9,800 |
| 2024/12/24 | 1,245 | 1,250 | 1,242 | 1,249 | +6 | +0.5% | 5,800 |
| 2024/12/23 | 1,245 | 1,246 | 1,241 | 1,243 | +4 | +0.3% | 12,200 |
| 2024/12/20 | 1,242 | 1,248 | 1,238 | 1,239 | -8 | -0.6% | 5,600 |
| 2024/12/19 | 1,245 | 1,251 | 1,245 | 1,247 | -2 | -0.2% | 2,200 |
| 2024/12/18 | 1,250 | 1,250 | 1,245 | 1,249 | +4 | +0.3% | 2,400 |
| 2024/12/17 | 1,250 | 1,253 | 1,243 | 1,245 | -5 | -0.4% | 3,400 |
| 2024/12/16 | 1,245 | 1,254 | 1,241 | 1,250 | +5 | +0.4% | 1,700 |
| 2024/12/13 | 1,250 | 1,250 | 1,243 | 1,245 | -4 | -0.3% | 3,800 |
| 2024/12/12 | 1,249 | 1,253 | 1,244 | 1,249 | +8 | +0.6% | 1,200 |
| 2024/12/11 | 1,243 | 1,252 | 1,241 | 1,241 | -3 | -0.2% | 2,400 |
| 2024/12/10 | 1,245 | 1,254 | 1,244 | 1,244 | -1 | -0.1% | 8,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 2,300 |
| 2024/12/06 | 1,240 | 1,242 | 1,238 | 1,240 | ±0 | ±0% | 4,800 |
| 2024/12/05 | 1,243 | 1,243 | 1,240 | 1,240 | -3 | -0.2% | 1,900 |
| 2024/12/04 | 1,240 | 1,244 | 1,240 | 1,243 | +4 | +0.3% | 500 |
| 2024/12/03 | 1,232 | 1,250 | 1,232 | 1,239 | -11 | -0.9% | 3,400 |
51～
100
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
