京都機械工具の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/29 | 1,980 | 1,995 | 1,980 | 1,995 | +25 | +1.3% | 1,200 |
2021/03/26 | 1,983 | 1,985 | 1,970 | 1,970 | +1 | +0.1% | 1,600 |
2021/03/25 | 1,945 | 1,969 | 1,940 | 1,969 | -4 | -0.2% | 700 |
2021/03/24 | 1,942 | 1,973 | 1,940 | 1,973 | +31 | +1.6% | 1,900 |
2021/03/23 | 1,939 | 1,950 | 1,925 | 1,942 | +3 | +0.2% | 600 |
2021/03/22 | 1,935 | 1,957 | 1,935 | 1,939 | +4 | +0.2% | 1,600 |
2021/03/19 | 1,928 | 1,935 | 1,928 | 1,935 | +26 | +1.4% | 600 |
2021/03/18 | 1,901 | 1,929 | 1,901 | 1,909 | +24 | +1.3% | 400 |
2021/03/17 | 1,900 | 1,925 | 1,885 | 1,885 | -11 | -0.6% | 2,100 |
2021/03/16 | 1,901 | 1,901 | 1,895 | 1,896 | -5 | -0.3% | 300 |
2021/03/15 | 1,876 | 1,903 | 1,876 | 1,901 | - | - | 1,200 |
2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/11 | 1,874 | 1,884 | 1,873 | 1,873 | -1 | -0.1% | 300 |
2021/03/10 | 1,872 | 1,894 | 1,872 | 1,874 | +2 | +0.1% | 300 |
2021/03/09 | 1,874 | 1,907 | 1,872 | 1,872 | -21 | -1.1% | 2,400 |
2021/03/08 | 1,880 | 1,893 | 1,870 | 1,893 | +13 | +0.7% | 1,200 |
2021/03/05 | 1,864 | 1,880 | 1,863 | 1,880 | +16 | +0.9% | 300 |
2021/03/04 | 1,864 | 1,864 | 1,864 | 1,864 | ±0 | ±0% | 400 |
2021/03/03 | 1,862 | 1,870 | 1,862 | 1,864 | +3 | +0.2% | 1,100 |
2021/03/02 | 1,861 | 1,869 | 1,861 | 1,861 | -17 | -0.9% | 600 |
2021/03/01 | 1,860 | 1,878 | 1,860 | 1,878 | +18 | +1% | 300 |
2021/02/26 | 1,853 | 1,860 | 1,853 | 1,860 | -18 | -1% | 700 |
2021/02/25 | 1,878 | 1,883 | 1,872 | 1,878 | ±0 | ±0% | 700 |
2021/02/24 | 1,859 | 1,878 | 1,859 | 1,878 | -5 | -0.3% | 400 |
2021/02/22 | 1,881 | 1,883 | 1,880 | 1,883 | +26 | +1.4% | 1,200 |
2021/02/19 | 1,856 | 1,857 | 1,856 | 1,857 | -18 | -1% | 600 |
2021/02/18 | 1,856 | 1,875 | 1,856 | 1,875 | +8 | +0.4% | 200 |
2021/02/17 | 1,860 | 1,867 | 1,860 | 1,867 | ±0 | ±0% | 200 |
2021/02/16 | 1,855 | 1,870 | 1,855 | 1,867 | +9 | +0.5% | 700 |
2021/02/15 | 1,858 | 1,871 | 1,856 | 1,858 | +1 | +0.1% | 800 |
2021/02/12 | 1,875 | 1,875 | 1,857 | 1,857 | -20 | -1.1% | 500 |
2021/02/10 | 1,877 | 1,877 | 1,877 | 1,877 | -5 | -0.3% | 200 |
2021/02/09 | 1,884 | 1,884 | 1,850 | 1,882 | -3 | -0.2% | 400 |
2021/02/08 | 1,850 | 1,885 | 1,850 | 1,885 | +37 | +2% | 2,000 |
2021/02/05 | 1,846 | 1,866 | 1,846 | 1,848 | +4 | +0.2% | 1,300 |
2021/02/04 | 1,844 | 1,844 | 1,844 | 1,844 | +3 | +0.2% | 100 |
2021/02/03 | 1,850 | 1,850 | 1,841 | 1,841 | -9 | -0.5% | 200 |
2021/02/02 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
2021/02/01 | 1,835 | 1,850 | 1,835 | 1,850 | -1 | -0.1% | 600 |
2021/01/29 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 200 |
2021/01/28 | 1,851 | 1,851 | 1,851 | 1,851 | +4 | +0.2% | 200 |
2021/01/27 | 1,847 | 1,847 | 1,847 | 1,847 | -23 | -1.2% | 100 |
2021/01/26 | 1,855 | 1,870 | 1,855 | 1,870 | +20 | +1.1% | 1,900 |
2021/01/25 | 1,850 | 1,850 | 1,848 | 1,850 | +12 | +0.7% | 1,300 |
2021/01/22 | 1,835 | 1,849 | 1,832 | 1,838 | +1 | +0.1% | 800 |
2021/01/21 | 1,835 | 1,853 | 1,835 | 1,837 | +2 | +0.1% | 300 |
2021/01/20 | 1,835 | 1,835 | 1,835 | 1,835 | ±0 | ±0% | 100 |
2021/01/19 | 1,829 | 1,835 | 1,829 | 1,835 | +11 | +0.6% | 200 |
2021/01/18 | 1,855 | 1,855 | 1,824 | 1,824 | -31 | -1.7% | 800 |
2021/01/15 | 1,851 | 1,855 | 1,850 | 1,855 | +5 | +0.3% | 1,200 |
1051~
1100
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「KTC」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 |
---|---|---|---|---|---|---|---|---|
KTC | 255,000円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
イワブチ | 650,000円 | +3.3% | -12.8% | 4.31% | 13.22倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。CATV・情報通信関連分野にも進出 |
日創G | 101,600円 | +14.2% | +0.4% | 3.94% | 7.14倍 | 0.52倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、M&Aで子会社拡大志向 |
アトムリビン | 143,900円 | +3.8% | +26.7% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約8割が独自商品 |
トーソー | 53,600円 | +3.1% | -18.5% | 1.87% | 11.88倍 | 0.32倍 |
|
カーテンレール製造で国内首位。ブラインドも強い。インドネシアなど東南アジア展開を強化中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム