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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,302 | 1,308 | 1,280 | 1,280 | -22 | -1.7% | 1,800 |
| 2024/10/21 | 1,311 | 1,317 | 1,302 | 1,302 | +4 | +0.3% | 700 |
| 2024/10/18 | 1,309 | 1,319 | 1,294 | 1,298 | ±0 | ±0% | 3,600 |
| 2024/10/17 | 1,295 | 1,301 | 1,291 | 1,298 | +8 | +0.6% | 2,900 |
| 2024/10/16 | 1,290 | 1,290 | 1,290 | 1,290 | -8 | -0.6% | 200 |
| 2024/10/15 | 1,314 | 1,314 | 1,292 | 1,298 | +2 | +0.2% | 3,600 |
| 2024/10/11 | 1,320 | 1,320 | 1,296 | 1,296 | -2 | -0.2% | 5,400 |
| 2024/10/10 | 1,286 | 1,303 | 1,286 | 1,298 | +18 | +1.4% | 2,000 |
| 2024/10/09 | 1,292 | 1,300 | 1,280 | 1,280 | -12 | -0.9% | 2,200 |
| 2024/10/08 | 1,293 | 1,307 | 1,292 | 1,292 | -14 | -1.1% | 1,100 |
| 2024/10/07 | 1,322 | 1,322 | 1,302 | 1,306 | -6 | -0.5% | 1,200 |
| 2024/10/04 | 1,330 | 1,330 | 1,312 | 1,312 | -18 | -1.4% | 500 |
| 2024/10/03 | 1,303 | 1,349 | 1,302 | 1,330 | +24 | +1.8% | 2,100 |
| 2024/10/02 | 1,295 | 1,306 | 1,295 | 1,306 | -6 | -0.5% | 800 |
| 2024/10/01 | 1,343 | 1,348 | 1,312 | 1,312 | -9 | -0.7% | 3,400 |
| 2024/09/30 | 1,338 | 1,338 | 1,316 | 1,321 | -5 | -0.4% | 1,900 |
| 2024/09/27 | 1,315 | 1,338 | 1,315 | 1,326 | +18 | +1.4% | 1,700 |
| 2024/09/26 | 1,307 | 1,308 | 1,303 | 1,308 | +5 | +0.4% | 5,700 |
| 2024/09/25 | 1,290 | 1,318 | 1,290 | 1,303 | +15 | +1.2% | 2,700 |
| 2024/09/24 | 1,285 | 1,288 | 1,280 | 1,288 | +10 | +0.8% | 600 |
| 2024/09/20 | 1,273 | 1,282 | 1,270 | 1,278 | +6 | +0.5% | 2,900 |
| 2024/09/19 | 1,262 | 1,273 | 1,261 | 1,272 | +17 | +1.4% | 4,100 |
| 2024/09/18 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 1,500 |
| 2024/09/17 | 1,264 | 1,268 | 1,258 | 1,258 | -6 | -0.5% | 1,700 |
| 2024/09/13 | 1,292 | 1,292 | 1,263 | 1,264 | -5 | -0.4% | 6,200 |
| 2024/09/12 | 1,267 | 1,269 | 1,262 | 1,269 | +2 | +0.2% | 1,200 |
| 2024/09/11 | 1,270 | 1,272 | 1,250 | 1,267 | -2 | -0.2% | 6,500 |
| 2024/09/10 | 1,272 | 1,278 | 1,260 | 1,269 | -3 | -0.2% | 7,000 |
| 2024/09/09 | 1,270 | 1,280 | 1,270 | 1,272 | -8 | -0.6% | 4,000 |
| 2024/09/06 | 1,281 | 1,281 | 1,272 | 1,280 | -1 | -0.1% | 8,200 |
| 2024/09/05 | 1,272 | 1,298 | 1,272 | 1,281 | -8 | -0.6% | 2,200 |
| 2024/09/04 | 1,281 | 1,298 | 1,276 | 1,289 | +7 | +0.5% | 4,000 |
| 2024/09/03 | 1,282 | 1,289 | 1,282 | 1,282 | ±0 | ±0% | 900 |
| 2024/09/02 | 1,290 | 1,290 | 1,282 | 1,282 | +2 | +0.2% | 1,300 |
| 2024/08/30 | 1,315 | 1,315 | 1,275 | 1,280 | -14 | -1.1% | 19,800 |
| 2024/08/29 | 1,306 | 1,306 | 1,270 | 1,294 | +16 | +1.3% | 19,200 |
| 2024/08/28 | 1,279 | 1,285 | 1,272 | 1,278 | ±0 | ±0% | 11,200 |
| 2024/08/27 | 1,270 | 1,289 | 1,270 | 1,278 | +5 | +0.4% | 13,700 |
| 2024/08/26 | 1,279 | 1,283 | 1,270 | 1,273 | +1 | +0.1% | 12,000 |
| 2024/08/23 | 1,278 | 1,292 | 1,270 | 1,272 | -6 | -0.5% | 13,100 |
| 2024/08/22 | 1,287 | 1,287 | 1,270 | 1,278 | -4 | -0.3% | 10,100 |
| 2024/08/21 | 1,282 | 1,290 | 1,279 | 1,282 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 1,294 | 1,294 | 1,281 | 1,282 | -12 | -0.9% | 5,100 |
| 2024/08/19 | 1,292 | 1,301 | 1,282 | 1,294 | +3 | +0.2% | 7,100 |
| 2024/08/16 | 1,297 | 1,317 | 1,290 | 1,291 | +6 | +0.5% | 8,300 |
| 2024/08/15 | 1,300 | 1,311 | 1,280 | 1,285 | -11 | -0.8% | 14,300 |
| 2024/08/14 | 1,302 | 1,314 | 1,290 | 1,296 | -19 | -1.4% | 6,700 |
| 2024/08/13 | 1,286 | 1,334 | 1,270 | 1,315 | +40 | +3.1% | 18,100 |
| 2024/08/09 | 1,317 | 1,337 | 1,270 | 1,275 | -21 | -1.6% | 7,200 |
| 2024/08/08 | 1,301 | 1,324 | 1,295 | 1,296 | -12 | -0.9% | 3,700 |
201～
250
件表示中 / 3764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 | 168,300円 | +1.6% | +6.2% | 3.57% | 11.58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 | 431,500円 | -15.5% | -3.9% | 3.24% | 9.23倍 | 0.42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 | 8,700円 | +1.7% | +4.0% | 1.15% | 40.09倍 | 0.99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 |
| 信 和 | 86,500円 | +1.7% | +1.5% | 3.70% | 11.70倍 | 0.74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 |
| アルファＣｏ | 117,900円 | -4.8% | +129.9% | 4.24% | 12.59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 |
市場注目の銘柄
チャート関連のコラム
