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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,504 | 1,508 | 1,488 | 1,500 | -3 | -0.2% | 2,900 |
| 2024/07/04 | 1,496 | 1,503 | 1,495 | 1,503 | +7 | +0.5% | 2,100 |
| 2024/07/03 | 1,505 | 1,505 | 1,480 | 1,496 | +5 | +0.3% | 8,700 |
| 2024/07/02 | 1,504 | 1,514 | 1,491 | 1,491 | -21 | -1.4% | 2,500 |
| 2024/07/01 | 1,498 | 1,514 | 1,498 | 1,512 | +10 | +0.7% | 1,300 |
| 2024/06/28 | 1,515 | 1,515 | 1,502 | 1,502 | -10 | -0.7% | 1,200 |
| 2024/06/27 | 1,501 | 1,513 | 1,496 | 1,512 | +8 | +0.5% | 4,200 |
| 2024/06/26 | 1,500 | 1,505 | 1,495 | 1,504 | +8 | +0.5% | 8,000 |
| 2024/06/25 | 1,485 | 1,499 | 1,485 | 1,496 | +12 | +0.8% | 7,100 |
| 2024/06/24 | 1,500 | 1,511 | 1,484 | 1,484 | -11 | -0.7% | 8,000 |
| 2024/06/21 | 1,490 | 1,498 | 1,482 | 1,495 | +5 | +0.3% | 1,000 |
| 2024/06/20 | 1,487 | 1,501 | 1,487 | 1,490 | +17 | +1.2% | 1,400 |
| 2024/06/19 | 1,480 | 1,488 | 1,473 | 1,473 | -7 | -0.5% | 2,900 |
| 2024/06/18 | 1,495 | 1,499 | 1,480 | 1,480 | -19 | -1.3% | 3,700 |
| 2024/06/17 | 1,499 | 1,500 | 1,499 | 1,499 | -2 | -0.1% | 800 |
| 2024/06/14 | 1,517 | 1,517 | 1,498 | 1,501 | +1 | +0.1% | 3,400 |
| 2024/06/13 | 1,512 | 1,518 | 1,493 | 1,500 | -12 | -0.8% | 3,600 |
| 2024/06/12 | 1,511 | 1,521 | 1,511 | 1,512 | -8 | -0.5% | 1,800 |
| 2024/06/11 | 1,510 | 1,526 | 1,510 | 1,520 | +10 | +0.7% | 1,500 |
| 2024/06/10 | 1,512 | 1,528 | 1,504 | 1,510 | -2 | -0.1% | 1,700 |
| 2024/06/07 | 1,501 | 1,525 | 1,496 | 1,512 | +10 | +0.7% | 3,600 |
| 2024/06/06 | 1,522 | 1,529 | 1,500 | 1,502 | -14 | -0.9% | 2,500 |
| 2024/06/05 | 1,516 | 1,531 | 1,515 | 1,516 | ±0 | ±0% | 2,700 |
| 2024/06/04 | 1,501 | 1,540 | 1,500 | 1,516 | +13 | +0.9% | 16,000 |
| 2024/06/03 | 1,483 | 1,525 | 1,481 | 1,503 | +20 | +1.3% | 6,400 |
| 2024/05/31 | 1,472 | 1,500 | 1,472 | 1,483 | +23 | +1.6% | 5,100 |
| 2024/05/30 | 1,466 | 1,489 | 1,449 | 1,460 | -20 | -1.4% | 9,800 |
| 2024/05/29 | 1,501 | 1,513 | 1,467 | 1,480 | -20 | -1.3% | 8,100 |
| 2024/05/28 | 1,519 | 1,519 | 1,489 | 1,500 | -14 | -0.9% | 7,100 |
| 2024/05/27 | 1,520 | 1,526 | 1,500 | 1,514 | -6 | -0.4% | 3,600 |
| 2024/05/24 | 1,498 | 1,520 | 1,485 | 1,520 | +20 | +1.3% | 5,200 |
| 2024/05/23 | 1,500 | 1,514 | 1,491 | 1,500 | +13 | +0.9% | 10,600 |
| 2024/05/22 | 1,520 | 1,520 | 1,485 | 1,487 | -19 | -1.3% | 10,500 |
| 2024/05/21 | 1,520 | 1,538 | 1,500 | 1,506 | +5 | +0.3% | 9,200 |
| 2024/05/20 | 1,506 | 1,518 | 1,491 | 1,501 | +11 | +0.7% | 9,900 |
| 2024/05/17 | 1,483 | 1,511 | 1,481 | 1,490 | +6 | +0.4% | 8,100 |
| 2024/05/16 | 1,472 | 1,518 | 1,467 | 1,484 | +2 | +0.1% | 21,700 |
| 2024/05/15 | 1,532 | 1,540 | 1,481 | 1,482 | -33 | -2.2% | 14,700 |
| 2024/05/14 | 1,527 | 1,538 | 1,502 | 1,515 | -7 | -0.5% | 3,400 |
| 2024/05/13 | 1,534 | 1,541 | 1,521 | 1,522 | +3 | +0.2% | 2,800 |
| 2024/05/10 | 1,524 | 1,532 | 1,519 | 1,519 | -17 | -1.1% | 500 |
| 2024/05/09 | 1,522 | 1,541 | 1,490 | 1,536 | +17 | +1.1% | 5,100 |
| 2024/05/08 | 1,542 | 1,542 | 1,519 | 1,519 | +7 | +0.5% | 2,000 |
| 2024/05/07 | 1,541 | 1,550 | 1,512 | 1,512 | -13 | -0.9% | 6,800 |
| 2024/05/02 | 1,542 | 1,542 | 1,521 | 1,525 | +6 | +0.4% | 2,100 |
| 2024/05/01 | 1,514 | 1,538 | 1,503 | 1,519 | +5 | +0.3% | 4,600 |
| 2024/04/30 | 1,534 | 1,534 | 1,483 | 1,514 | -1 | -0.1% | 6,000 |
| 2024/04/26 | 1,506 | 1,538 | 1,496 | 1,515 | -4 | -0.3% | 3,600 |
| 2024/04/25 | 1,518 | 1,535 | 1,508 | 1,519 | +1 | +0.1% | 2,200 |
| 2024/04/24 | 1,517 | 1,523 | 1,491 | 1,518 | +9 | +0.6% | 17,400 |
201～
250
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
