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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 2,455 | 2,498 | 2,310 | 2,461 | -24 | -1% | 36,600 |
| 2015/08/12 | 2,500 | 2,523 | 2,420 | 2,485 | +65 | +2.7% | 50,200 |
| 2015/08/11 | 2,467 | 2,467 | 2,329 | 2,420 | -80 | -3.2% | 49,800 |
| 2015/08/10 | 2,380 | 2,630 | 2,315 | 2,500 | +203 | +8.8% | 103,900 |
| 2015/08/07 | 2,150 | 2,579 | 2,130 | 2,297 | +167 | +7.8% | 278,600 |
| 2015/08/06 | 2,026 | 2,190 | 2,026 | 2,130 | +110 | +5.4% | 50,400 |
| 2015/08/05 | 1,950 | 2,020 | 1,950 | 2,020 | +20 | +1% | 15,700 |
| 2015/08/04 | 2,030 | 2,030 | 1,964 | 2,000 | -40 | -2% | 16,000 |
| 2015/08/03 | 2,090 | 2,090 | 1,940 | 2,040 | -20 | -1% | 57,100 |
| 2015/07/31 | 1,749 | 2,119 | 1,734 | 2,060 | +341 | +19.8% | 202,000 |
| 2015/07/30 | 1,738 | 1,738 | 1,709 | 1,719 | +4 | +0.2% | 1,700 |
| 2015/07/29 | 1,729 | 1,729 | 1,710 | 1,715 | -15 | -0.9% | 1,600 |
| 2015/07/28 | 1,700 | 1,739 | 1,700 | 1,730 | +10 | +0.6% | 3,500 |
| 2015/07/27 | 1,770 | 1,770 | 1,720 | 1,720 | -10 | -0.6% | 2,700 |
| 2015/07/24 | 1,710 | 1,732 | 1,710 | 1,730 | ±0 | ±0% | 500 |
| 2015/07/23 | 1,735 | 1,767 | 1,720 | 1,730 | +3 | +0.2% | 3,400 |
| 2015/07/22 | 1,711 | 1,744 | 1,711 | 1,727 | -22 | -1.3% | 1,400 |
| 2015/07/21 | 1,760 | 1,760 | 1,726 | 1,749 | -8 | -0.5% | 3,300 |
| 2015/07/17 | 1,774 | 1,775 | 1,700 | 1,757 | +3 | +0.2% | 8,800 |
| 2015/07/16 | 1,780 | 1,780 | 1,750 | 1,754 | -26 | -1.5% | 3,000 |
| 2015/07/15 | 1,800 | 1,800 | 1,765 | 1,780 | +11 | +0.6% | 9,600 |
| 2015/07/14 | 1,779 | 1,789 | 1,700 | 1,769 | +1 | +0.1% | 8,600 |
| 2015/07/13 | 1,728 | 1,768 | 1,725 | 1,768 | +48 | +2.8% | 3,700 |
| 2015/07/10 | 1,702 | 1,737 | 1,700 | 1,720 | +19 | +1.1% | 8,300 |
| 2015/07/09 | 1,770 | 1,770 | 1,620 | 1,701 | -95 | -5.3% | 23,800 |
| 2015/07/08 | 1,810 | 1,810 | 1,775 | 1,796 | -32 | -1.8% | 7,000 |
| 2015/07/07 | 1,816 | 1,829 | 1,816 | 1,828 | +22 | +1.2% | 1,200 |
| 2015/07/06 | 1,809 | 1,848 | 1,800 | 1,806 | -3 | -0.2% | 4,700 |
| 2015/07/03 | 1,813 | 1,818 | 1,797 | 1,809 | -14 | -0.8% | 5,100 |
| 2015/07/02 | 1,808 | 1,828 | 1,808 | 1,823 | +3 | +0.2% | 1,000 |
| 2015/07/01 | 1,806 | 1,829 | 1,801 | 1,820 | +10 | +0.6% | 2,100 |
| 2015/06/30 | 1,803 | 1,839 | 1,803 | 1,810 | -2 | -0.1% | 2,900 |
| 2015/06/29 | 1,801 | 1,826 | 1,801 | 1,812 | -45 | -2.4% | 6,300 |
| 2015/06/26 | 1,820 | 1,857 | 1,802 | 1,857 | +32 | +1.8% | 9,700 |
| 2015/06/25 | 1,825 | 1,833 | 1,825 | 1,825 | ±0 | ±0% | 1,600 |
| 2015/06/24 | 1,858 | 1,858 | 1,822 | 1,825 | +4 | +0.2% | 1,500 |
| 2015/06/23 | 1,809 | 1,826 | 1,809 | 1,821 | -4 | -0.2% | 3,200 |
| 2015/06/22 | 1,850 | 1,850 | 1,821 | 1,825 | -2 | -0.1% | 3,100 |
| 2015/06/19 | 1,835 | 1,848 | 1,825 | 1,827 | -9 | -0.5% | 2,900 |
| 2015/06/18 | 1,835 | 1,855 | 1,835 | 1,836 | -14 | -0.8% | 3,800 |
| 2015/06/17 | 1,860 | 1,870 | 1,843 | 1,850 | -18 | -1% | 3,600 |
| 2015/06/16 | 1,870 | 1,870 | 1,854 | 1,868 | +7 | +0.4% | 1,000 |
| 2015/06/15 | 1,880 | 1,880 | 1,861 | 1,861 | -19 | -1% | 4,000 |
| 2015/06/12 | 1,870 | 1,890 | 1,854 | 1,880 | +24 | +1.3% | 5,800 |
| 2015/06/11 | 1,850 | 1,865 | 1,847 | 1,856 | +15 | +0.8% | 2,500 |
| 2015/06/10 | 1,850 | 1,860 | 1,840 | 1,841 | -4 | -0.2% | 2,600 |
| 2015/06/09 | 1,830 | 1,849 | 1,829 | 1,845 | +15 | +0.8% | 5,100 |
| 2015/06/08 | 1,850 | 1,859 | 1,830 | 1,830 | +3 | +0.2% | 2,800 |
| 2015/06/05 | 1,840 | 1,869 | 1,827 | 1,827 | -3 | -0.2% | 5,000 |
| 2015/06/04 | 1,850 | 1,859 | 1,830 | 1,830 | -1 | -0.1% | 2,700 |
2451～
2500
件表示中 / 3769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 | 167,100円 | +1.6% | +6.2% | 3.59% | 11.49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 | 443,500円 | -15.5% | -3.9% | 3.16% | 9.49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 |
| 信 和 | 87,200円 | +1.7% | +1.5% | 3.67% | 11.79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 | 119,500円 | -4.8% | +129.9% | 4.18% | 12.76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
