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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,545 | 1,545 | 1,502 | 1,521 | -20 | -1.3% | 6,600 |
| 2024/02/07 | 1,518 | 1,547 | 1,517 | 1,541 | +23 | +1.5% | 13,400 |
| 2024/02/06 | 1,519 | 1,535 | 1,504 | 1,518 | +19 | +1.3% | 11,300 |
| 2024/02/05 | 1,558 | 1,558 | 1,467 | 1,499 | -51 | -3.3% | 74,400 |
| 2024/02/02 | 1,558 | 1,558 | 1,545 | 1,550 | -3 | -0.2% | 6,500 |
| 2024/02/01 | 1,568 | 1,568 | 1,541 | 1,553 | -3 | -0.2% | 6,200 |
| 2024/01/31 | 1,550 | 1,558 | 1,546 | 1,556 | +10 | +0.6% | 11,800 |
| 2024/01/30 | 1,579 | 1,579 | 1,539 | 1,546 | +7 | +0.5% | 13,400 |
| 2024/01/29 | 1,570 | 1,575 | 1,523 | 1,539 | -28 | -1.8% | 31,700 |
| 2024/01/26 | 1,587 | 1,587 | 1,539 | 1,567 | -9 | -0.6% | 37,900 |
| 2024/01/25 | 1,533 | 1,589 | 1,532 | 1,576 | +54 | +3.5% | 31,900 |
| 2024/01/24 | 1,530 | 1,533 | 1,512 | 1,522 | -4 | -0.3% | 7,600 |
| 2024/01/23 | 1,555 | 1,555 | 1,494 | 1,526 | +5 | +0.3% | 28,400 |
| 2024/01/22 | 1,451 | 1,559 | 1,451 | 1,521 | +29 | +1.9% | 76,700 |
| 2024/01/19 | 1,450 | 1,496 | 1,442 | 1,492 | -1 | -0.1% | 44,400 |
| 2024/01/18 | 1,422 | 1,500 | 1,420 | 1,493 | +47 | +3.3% | 41,800 |
| 2024/01/17 | 1,393 | 1,457 | 1,391 | 1,446 | +50 | +3.6% | 45,300 |
| 2024/01/16 | 1,371 | 1,407 | 1,369 | 1,396 | +8 | +0.6% | 22,700 |
| 2024/01/15 | 1,379 | 1,390 | 1,374 | 1,388 | -5 | -0.4% | 26,700 |
| 2024/01/12 | 1,382 | 1,409 | 1,377 | 1,393 | +12 | +0.9% | 20,700 |
| 2024/01/11 | 1,379 | 1,381 | 1,375 | 1,381 | +4 | +0.3% | 4,300 |
| 2024/01/10 | 1,368 | 1,377 | 1,365 | 1,377 | +12 | +0.9% | 12,500 |
| 2024/01/09 | 1,365 | 1,368 | 1,362 | 1,365 | ±0 | ±0% | 10,600 |
| 2024/01/05 | 1,367 | 1,368 | 1,363 | 1,365 | ±0 | ±0% | 15,700 |
| 2024/01/04 | 1,366 | 1,368 | 1,361 | 1,365 | ±0 | ±0% | 19,700 |
| 2023/12/29 | 1,365 | 1,365 | 1,359 | 1,365 | ±0 | ±0% | 4,400 |
| 2023/12/28 | 1,363 | 1,365 | 1,355 | 1,365 | +12 | +0.9% | 2,200 |
| 2023/12/27 | 1,353 | 1,363 | 1,350 | 1,353 | +3 | +0.2% | 9,200 |
| 2023/12/26 | 1,355 | 1,355 | 1,349 | 1,350 | ±0 | ±0% | 2,100 |
| 2023/12/25 | 1,366 | 1,366 | 1,350 | 1,350 | -6 | -0.4% | 2,500 |
| 2023/12/22 | 1,353 | 1,359 | 1,350 | 1,356 | +4 | +0.3% | 1,500 |
| 2023/12/21 | 1,349 | 1,362 | 1,349 | 1,352 | -3 | -0.2% | 4,100 |
| 2023/12/20 | 1,348 | 1,365 | 1,347 | 1,355 | +9 | +0.7% | 5,900 |
| 2023/12/19 | 1,340 | 1,350 | 1,340 | 1,346 | -4 | -0.3% | 1,600 |
| 2023/12/18 | 1,340 | 1,350 | 1,332 | 1,350 | +6 | +0.4% | 1,900 |
| 2023/12/15 | 1,358 | 1,363 | 1,344 | 1,344 | -14 | -1% | 11,700 |
| 2023/12/14 | 1,349 | 1,361 | 1,348 | 1,358 | +9 | +0.7% | 5,100 |
| 2023/12/13 | 1,350 | 1,351 | 1,344 | 1,349 | +4 | +0.3% | 2,900 |
| 2023/12/12 | 1,359 | 1,362 | 1,345 | 1,345 | -12 | -0.9% | 3,100 |
| 2023/12/11 | 1,359 | 1,365 | 1,349 | 1,357 | +7 | +0.5% | 15,300 |
| 2023/12/08 | 1,334 | 1,359 | 1,331 | 1,350 | +16 | +1.2% | 11,000 |
| 2023/12/07 | 1,332 | 1,339 | 1,328 | 1,334 | -1 | -0.1% | 8,200 |
| 2023/12/06 | 1,330 | 1,345 | 1,330 | 1,335 | ±0 | ±0% | 5,900 |
| 2023/12/05 | 1,339 | 1,340 | 1,328 | 1,335 | -2 | -0.1% | 7,800 |
| 2023/12/04 | 1,341 | 1,354 | 1,328 | 1,337 | -9 | -0.7% | 10,500 |
| 2023/12/01 | 1,353 | 1,357 | 1,341 | 1,346 | -9 | -0.7% | 19,100 |
| 2023/11/30 | 1,365 | 1,365 | 1,351 | 1,355 | +1 | +0.1% | 11,400 |
| 2023/11/29 | 1,358 | 1,365 | 1,351 | 1,354 | -1 | -0.1% | 21,600 |
| 2023/11/28 | 1,360 | 1,360 | 1,355 | 1,355 | -5 | -0.4% | 800 |
| 2023/11/27 | 1,363 | 1,363 | 1,347 | 1,360 | +3 | +0.2% | 4,600 |
301～
350
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
