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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,810 | 2,850 | 2,810 | 2,850 | +40 | +1.4% | 700 |
| 2024/07/04 | 2,842 | 2,842 | 2,790 | 2,810 | -30 | -1.1% | 1,200 |
| 2024/07/03 | 2,890 | 2,890 | 2,840 | 2,840 | -62 | -2.1% | 300 |
| 2024/07/02 | 2,840 | 2,902 | 2,840 | 2,902 | +62 | +2.2% | 700 |
| 2024/07/01 | 2,845 | 2,845 | 2,840 | 2,840 | -12 | -0.4% | 300 |
| 2024/06/28 | 2,909 | 2,930 | 2,852 | 2,852 | +43 | +1.5% | 2,400 |
| 2024/06/27 | 2,860 | 2,860 | 2,806 | 2,809 | -51 | -1.8% | 1,200 |
| 2024/06/26 | 2,860 | 2,860 | 2,860 | 2,860 | +50 | +1.8% | 500 |
| 2024/06/25 | 2,856 | 2,856 | 2,810 | 2,810 | -46 | -1.6% | 700 |
| 2024/06/24 | 2,787 | 2,856 | 2,787 | 2,856 | +119 | +4.3% | 700 |
| 2024/06/21 | 2,785 | 2,785 | 2,737 | 2,737 | - | - | 1,800 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
| 2024/06/18 | 2,799 | 2,800 | 2,799 | 2,800 | +50 | +1.8% | 300 |
| 2024/06/17 | 2,750 | 2,750 | 2,750 | 2,750 | +1 | ±0% | 100 |
| 2024/06/14 | 2,749 | 2,749 | 2,749 | 2,749 | - | - | 200 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,730 | 2,749 | 2,730 | 2,749 | +49 | +1.8% | 200 |
| 2024/06/10 | 2,700 | 2,700 | 2,700 | 2,700 | - | - | 100 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 2,750 | 2,750 | 2,750 | 2,750 | +50 | +1.9% | 100 |
| 2024/06/04 | 2,755 | 2,755 | 2,700 | 2,700 | -55 | -2% | 400 |
| 2024/06/03 | 2,688 | 2,755 | 2,688 | 2,755 | +67 | +2.5% | 300 |
| 2024/05/31 | 2,688 | 2,688 | 2,688 | 2,688 | - | - | 200 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 2,738 | 2,738 | 2,738 | 2,738 | +12 | +0.4% | 100 |
| 2024/05/28 | 2,799 | 2,799 | 2,726 | 2,726 | +43 | +1.6% | 400 |
| 2024/05/27 | 2,776 | 2,776 | 2,683 | 2,683 | -2 | -0.1% | 1,200 |
| 2024/05/24 | 2,684 | 2,685 | 2,684 | 2,685 | - | - | 200 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 2,680 | 2,680 | 2,680 | 2,680 | -39 | -1.4% | 100 |
| 2024/05/20 | 2,653 | 2,719 | 2,653 | 2,719 | -14 | -0.5% | 1,400 |
| 2024/05/17 | 2,763 | 2,763 | 2,733 | 2,733 | +20 | +0.7% | 300 |
| 2024/05/16 | 2,749 | 2,749 | 2,713 | 2,713 | - | - | 400 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,738 | 2,738 | 2,738 | 2,738 | -12 | -0.4% | 400 |
| 2024/05/10 | 2,700 | 2,750 | 2,623 | 2,750 | - | - | 1,000 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,605 | 2,605 | 2,605 | 2,605 | -4 | -0.2% | 700 |
| 2024/05/07 | 2,609 | 2,609 | 2,609 | 2,609 | ±0 | ±0% | 400 |
| 2024/05/02 | 2,590 | 2,609 | 2,571 | 2,609 | -11 | -0.4% | 1,200 |
| 2024/05/01 | 2,620 | 2,620 | 2,620 | 2,620 | ±0 | ±0% | 200 |
| 2024/04/30 | 2,620 | 2,620 | 2,620 | 2,620 | -78 | -2.9% | 300 |
| 2024/04/26 | 2,698 | 2,698 | 2,698 | 2,698 | +48 | +1.8% | 500 |
| 2024/04/25 | 2,630 | 2,650 | 2,630 | 2,650 | +21 | +0.8% | 200 |
| 2024/04/24 | 2,562 | 2,629 | 2,561 | 2,629 | +67 | +2.6% | 700 |
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「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 | 265,000円 | +16.3% | +4.8% | 3.02% | 9.15倍 | 0.53倍 |
|
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 |
| 高田機 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＭＫ精工 | 43,400円 | -2.7% | -43.2% | 2.30% | 9.13倍 | 0.38倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| ＪＴＥＣＣＯＲＰ | 108,400円 | +31.3% | +17.1% | 0.00% | 27.64倍 | 2.51倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 日創プロ | 89,000円 | +14.2% | +0.4% | 4.49% | 6.25倍 | 0.46倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
市場注目の銘柄
チャート関連のコラム
