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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 2,000 | 2,015 | 1,974 | 1,974 | -21 | -1.1% | 8,300 |
| 2016/09/14 | 1,980 | 1,995 | 1,930 | 1,995 | +13 | +0.7% | 8,800 |
| 2016/09/13 | 1,950 | 1,982 | 1,948 | 1,982 | +49 | +2.5% | 10,500 |
| 2016/09/12 | 1,921 | 1,956 | 1,919 | 1,933 | +12 | +0.6% | 17,200 |
| 2016/09/09 | 1,930 | 1,930 | 1,921 | 1,921 | -20 | -1% | 600 |
| 2016/09/08 | 1,910 | 1,948 | 1,901 | 1,941 | +11 | +0.6% | 6,300 |
| 2016/09/07 | 1,934 | 1,935 | 1,915 | 1,930 | +4 | +0.2% | 700 |
| 2016/09/06 | 1,917 | 1,926 | 1,914 | 1,926 | +9 | +0.5% | 2,700 |
| 2016/09/05 | 1,917 | 1,917 | 1,917 | 1,917 | +17 | +0.9% | 200 |
| 2016/09/02 | 1,900 | 1,900 | 1,883 | 1,900 | ±0 | ±0% | 1,100 |
| 2016/09/01 | 1,904 | 1,904 | 1,895 | 1,900 | ±0 | ±0% | 1,100 |
| 2016/08/31 | 1,915 | 1,915 | 1,889 | 1,900 | -15 | -0.8% | 3,400 |
| 2016/08/30 | 1,890 | 1,915 | 1,890 | 1,915 | +25 | +1.3% | 2,600 |
| 2016/08/29 | 1,935 | 1,935 | 1,875 | 1,890 | -6 | -0.3% | 3,000 |
| 2016/08/26 | 1,910 | 1,910 | 1,875 | 1,896 | -13 | -0.7% | 8,500 |
| 2016/08/25 | 1,905 | 1,909 | 1,884 | 1,909 | +4 | +0.2% | 2,000 |
| 2016/08/24 | 1,898 | 1,905 | 1,885 | 1,905 | +16 | +0.8% | 1,000 |
| 2016/08/23 | 1,852 | 1,890 | 1,845 | 1,889 | +37 | +2% | 800 |
| 2016/08/22 | 1,840 | 1,892 | 1,840 | 1,852 | +12 | +0.7% | 1,200 |
| 2016/08/19 | 1,871 | 1,872 | 1,839 | 1,840 | -45 | -2.4% | 1,900 |
| 2016/08/18 | 1,919 | 1,930 | 1,885 | 1,885 | -34 | -1.8% | 7,600 |
| 2016/08/17 | 1,913 | 1,919 | 1,885 | 1,919 | -11 | -0.6% | 6,300 |
| 2016/08/16 | 1,938 | 1,938 | 1,917 | 1,930 | -8 | -0.4% | 1,200 |
| 2016/08/15 | 1,959 | 1,965 | 1,909 | 1,938 | +19 | +1% | 6,300 |
| 2016/08/12 | 1,925 | 1,925 | 1,890 | 1,919 | +14 | +0.7% | 1,700 |
| 2016/08/10 | 1,914 | 1,914 | 1,890 | 1,905 | -10 | -0.5% | 2,300 |
| 2016/08/09 | 1,930 | 1,930 | 1,899 | 1,915 | +20 | +1.1% | 800 |
| 2016/08/08 | 1,900 | 1,900 | 1,870 | 1,895 | -5 | -0.3% | 2,800 |
| 2016/08/05 | 1,915 | 1,917 | 1,867 | 1,900 | -6 | -0.3% | 1,900 |
| 2016/08/04 | 1,910 | 1,910 | 1,882 | 1,906 | -4 | -0.2% | 3,100 |
| 2016/08/03 | 1,900 | 1,910 | 1,866 | 1,910 | -35 | -1.8% | 13,400 |
| 2016/08/02 | 1,952 | 1,984 | 1,921 | 1,945 | -8 | -0.4% | 12,500 |
| 2016/08/01 | 1,938 | 1,960 | 1,862 | 1,953 | +13 | +0.7% | 19,400 |
| 2016/07/29 | 1,898 | 1,940 | 1,850 | 1,940 | +62 | +3.3% | 18,500 |
| 2016/07/28 | 1,848 | 1,886 | 1,825 | 1,878 | +31 | +1.7% | 11,900 |
| 2016/07/27 | 1,797 | 1,847 | 1,795 | 1,847 | +48 | +2.7% | 10,500 |
| 2016/07/26 | 1,830 | 1,830 | 1,780 | 1,799 | -18 | -1% | 8,800 |
| 2016/07/25 | 1,815 | 1,830 | 1,761 | 1,817 | +15 | +0.8% | 6,100 |
| 2016/07/22 | 1,800 | 1,804 | 1,760 | 1,802 | -18 | -1% | 6,500 |
| 2016/07/21 | 1,665 | 1,900 | 1,665 | 1,820 | +155 | +9.3% | 34,800 |
| 2016/07/20 | 1,788 | 1,788 | 1,665 | 1,665 | -117 | -6.6% | 5,200 |
| 2016/07/19 | 1,795 | 1,795 | 1,745 | 1,782 | +12 | +0.7% | 3,400 |
| 2016/07/15 | 1,850 | 1,850 | 1,770 | 1,770 | -30 | -1.7% | 11,400 |
| 2016/07/14 | 1,787 | 1,800 | 1,747 | 1,800 | +30 | +1.7% | 11,100 |
| 2016/07/13 | 1,833 | 1,833 | 1,725 | 1,770 | -23 | -1.3% | 16,900 |
| 2016/07/12 | 1,710 | 1,920 | 1,710 | 1,793 | +99 | +5.8% | 65,300 |
| 2016/07/11 | 1,610 | 1,760 | 1,598 | 1,694 | +124 | +7.9% | 19,000 |
| 2016/07/08 | 1,535 | 1,576 | 1,535 | 1,570 | +17 | +1.1% | 4,500 |
| 2016/07/07 | 1,561 | 1,562 | 1,553 | 1,553 | -17 | -1.1% | 800 |
| 2016/07/06 | 1,560 | 1,571 | 1,559 | 1,570 | -7 | -0.4% | 4,800 |
2151～
2200
件表示中 / 3736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 | 153,700円 | +1.6% | +6.2% | 3.90% | 10.57倍 | 0.53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 |
| アルファＣｏ | 111,700円 | -4.8% | +129.9% | 4.48% | 11.91倍 | 0.30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 |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 川岸工 | 374,000円 | -2.1% | -29.2% | 2.81% | 10.16倍 | 0.37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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
