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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,795 | 2,800 | 2,752 | 2,800 | +4 | +0.1% | 1,000 |
| 2024/03/26 | 2,809 | 2,809 | 2,796 | 2,796 | -44 | -1.5% | 800 |
| 2024/03/25 | 2,840 | 2,840 | 2,831 | 2,840 | -5 | -0.2% | 700 |
| 2024/03/22 | 2,789 | 2,845 | 2,789 | 2,845 | +6 | +0.2% | 700 |
| 2024/03/21 | 2,805 | 2,839 | 2,805 | 2,839 | +12 | +0.4% | 400 |
| 2024/03/19 | 2,840 | 2,849 | 2,827 | 2,827 | -13 | -0.5% | 300 |
| 2024/03/18 | 2,740 | 2,848 | 2,740 | 2,840 | +99 | +3.6% | 3,400 |
| 2024/03/15 | 2,722 | 2,741 | 2,722 | 2,741 | -10 | -0.4% | 400 |
| 2024/03/14 | 2,753 | 2,798 | 2,729 | 2,751 | +29 | +1.1% | 1,100 |
| 2024/03/13 | 2,771 | 2,771 | 2,722 | 2,722 | -49 | -1.8% | 3,300 |
| 2024/03/12 | 2,733 | 2,800 | 2,717 | 2,771 | +38 | +1.4% | 4,800 |
| 2024/03/11 | 2,600 | 2,886 | 2,600 | 2,733 | +283 | +11.6% | 22,000 |
| 2024/03/08 | 2,450 | 2,450 | 2,450 | 2,450 | +36 | +1.5% | 1,900 |
| 2024/03/07 | 2,414 | 2,414 | 2,414 | 2,414 | +1 | ±0% | 100 |
| 2024/03/06 | 2,413 | 2,413 | 2,413 | 2,413 | +1 | ±0% | 100 |
| 2024/03/05 | 2,382 | 2,412 | 2,382 | 2,412 | ±0 | ±0% | 700 |
| 2024/03/04 | 2,412 | 2,444 | 2,394 | 2,412 | ±0 | ±0% | 1,600 |
| 2024/03/01 | 2,412 | 2,412 | 2,412 | 2,412 | ±0 | ±0% | 200 |
| 2024/02/29 | 2,402 | 2,412 | 2,402 | 2,412 | ±0 | ±0% | 400 |
| 2024/02/28 | 2,412 | 2,414 | 2,412 | 2,412 | +7 | +0.3% | 800 |
| 2024/02/27 | 2,405 | 2,405 | 2,405 | 2,405 | -7 | -0.3% | 100 |
| 2024/02/26 | 2,444 | 2,444 | 2,412 | 2,412 | +2 | +0.1% | 900 |
| 2024/02/22 | 2,411 | 2,411 | 2,403 | 2,410 | -1 | ±0% | 1,000 |
| 2024/02/21 | 2,405 | 2,411 | 2,404 | 2,411 | +10 | +0.4% | 400 |
| 2024/02/20 | 2,401 | 2,401 | 2,401 | 2,401 | -18 | -0.7% | 500 |
| 2024/02/19 | 2,440 | 2,440 | 2,402 | 2,419 | -21 | -0.9% | 600 |
| 2024/02/16 | 2,416 | 2,445 | 2,400 | 2,440 | +24 | +1% | 2,700 |
| 2024/02/15 | 2,378 | 2,424 | 2,374 | 2,416 | +43 | +1.8% | 900 |
| 2024/02/14 | 2,380 | 2,380 | 2,373 | 2,373 | -1 | ±0% | 1,600 |
| 2024/02/13 | 2,426 | 2,426 | 2,340 | 2,374 | +37 | +1.6% | 1,700 |
| 2024/02/09 | 2,341 | 2,341 | 2,337 | 2,337 | -5 | -0.2% | 500 |
| 2024/02/08 | 2,284 | 2,411 | 2,284 | 2,342 | +69 | +3% | 6,600 |
| 2024/02/07 | 2,415 | 2,498 | 2,273 | 2,273 | -156 | -6.4% | 5,300 |
| 2024/02/06 | 2,450 | 2,450 | 2,405 | 2,429 | +1 | ±0% | 1,100 |
| 2024/02/05 | 2,390 | 2,433 | 2,320 | 2,428 | +38 | +1.6% | 4,300 |
| 2024/02/02 | 2,373 | 2,392 | 2,373 | 2,390 | ±0 | ±0% | 800 |
| 2024/02/01 | 2,380 | 2,390 | 2,380 | 2,390 | +52 | +2.2% | 800 |
| 2024/01/31 | 2,338 | 2,338 | 2,338 | 2,338 | ±0 | ±0% | 100 |
| 2024/01/30 | 2,375 | 2,386 | 2,338 | 2,338 | -42 | -1.8% | 1,100 |
| 2024/01/29 | 2,390 | 2,391 | 2,363 | 2,380 | -20 | -0.8% | 800 |
| 2024/01/26 | 2,394 | 2,400 | 2,343 | 2,400 | +20 | +0.8% | 1,000 |
| 2024/01/25 | 2,366 | 2,400 | 2,366 | 2,380 | +38 | +1.6% | 900 |
| 2024/01/24 | 2,342 | 2,342 | 2,342 | 2,342 | -23 | -1% | 100 |
| 2024/01/23 | 2,358 | 2,365 | 2,335 | 2,365 | +36 | +1.5% | 600 |
| 2024/01/22 | 2,330 | 2,330 | 2,329 | 2,329 | +29 | +1.3% | 200 |
| 2024/01/19 | 2,300 | 2,300 | 2,300 | 2,300 | +9 | +0.4% | 1,200 |
| 2024/01/18 | 2,310 | 2,333 | 2,291 | 2,291 | -9 | -0.4% | 400 |
| 2024/01/17 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 100 |
| 2024/01/16 | 2,324 | 2,324 | 2,300 | 2,300 | -15 | -0.6% | 2,000 |
| 2024/01/15 | 2,324 | 2,364 | 2,310 | 2,315 | -9 | -0.4% | 2,100 |
351～
400
件表示中 / 3773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 | 251,400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 |
| 高田機 | 113,200円 | -5.2% | -2.8% | 4.42% | 26.75倍 | 0.32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 |
| ＪＴＥＣＣＯＲＰ | 122,400円 | +37.9% | +168.6% | 0.00% | 41.92倍 | 2.60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 |
| アドバネクス | 141,800円 | +1.6% | +311.8% | 1.41% | 19.41倍 | 0.72倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| アトムリビン | 139,500円 | +2.0% | -28.7% | 2.15% | 20.61倍 | 0.53倍 |
|
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 |
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
