ＫＬＡＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 420 | 420 | 348 | 349 | -79 | -18.5% | 18,800 |
| 2024/08/02 | 450 | 450 | 414 | 428 | -32 | -7% | 15,400 |
| 2024/08/01 | 484 | 484 | 453 | 460 | -21 | -4.4% | 8,000 |
| 2024/07/31 | 482 | 482 | 479 | 481 | -1 | -0.2% | 1,600 |
| 2024/07/30 | 474 | 482 | 474 | 482 | +11 | +2.3% | 200 |
| 2024/07/29 | 475 | 479 | 471 | 471 | +1 | +0.2% | 800 |
| 2024/07/26 | 470 | 470 | 470 | 470 | ±0 | ±0% | 200 |
| 2024/07/25 | 471 | 473 | 465 | 470 | -1 | -0.2% | 1,600 |
| 2024/07/24 | 477 | 479 | 461 | 471 | ±0 | ±0% | 2,600 |
| 2024/07/23 | 471 | 480 | 471 | 471 | +1 | +0.2% | 1,900 |
| 2024/07/22 | 480 | 480 | 470 | 470 | -10 | -2.1% | 2,300 |
| 2024/07/19 | 481 | 485 | 479 | 480 | -4 | -0.8% | 1,700 |
| 2024/07/18 | 486 | 486 | 484 | 484 | -2 | -0.4% | 600 |
| 2024/07/17 | 485 | 487 | 476 | 486 | +1 | +0.2% | 5,500 |
| 2024/07/16 | 493 | 493 | 485 | 485 | +8 | +1.7% | 5,600 |
| 2024/07/12 | 473 | 477 | 473 | 477 | +3 | +0.6% | 1,200 |
| 2024/07/11 | 474 | 474 | 474 | 474 | -1 | -0.2% | 400 |
| 2024/07/10 | 477 | 477 | 467 | 475 | +1 | +0.2% | 5,900 |
| 2024/07/09 | 472 | 474 | 472 | 474 | +2 | +0.4% | 600 |
| 2024/07/08 | 472 | 476 | 472 | 472 | -2 | -0.4% | 400 |
| 2024/07/05 | 473 | 474 | 468 | 474 | +1 | +0.2% | 1,200 |
| 2024/07/04 | 474 | 481 | 469 | 473 | -1 | -0.2% | 2,800 |
| 2024/07/03 | 480 | 481 | 473 | 474 | -4 | -0.8% | 1,400 |
| 2024/07/02 | 475 | 479 | 475 | 478 | +4 | +0.8% | 1,100 |
| 2024/07/01 | 484 | 484 | 474 | 474 | -10 | -2.1% | 4,500 |
| 2024/06/28 | 479 | 484 | 476 | 484 | +4 | +0.8% | 3,000 |
| 2024/06/27 | 475 | 480 | 475 | 480 | +5 | +1.1% | 3,300 |
| 2024/06/26 | 474 | 480 | 473 | 475 | ±0 | ±0% | 800 |
| 2024/06/25 | 478 | 478 | 475 | 475 | -5 | -1% | 400 |
| 2024/06/24 | 475 | 481 | 475 | 480 | +3 | +0.6% | 800 |
| 2024/06/21 | 473 | 480 | 473 | 477 | +1 | +0.2% | 2,400 |
| 2024/06/20 | 474 | 476 | 474 | 476 | +4 | +0.8% | 800 |
| 2024/06/19 | 475 | 475 | 468 | 472 | ±0 | ±0% | 700 |
| 2024/06/18 | 478 | 478 | 472 | 472 | -6 | -1.3% | 1,100 |
| 2024/06/17 | 476 | 478 | 469 | 478 | ±0 | ±0% | 1,600 |
| 2024/06/14 | 477 | 478 | 470 | 478 | +1 | +0.2% | 900 |
| 2024/06/13 | 473 | 477 | 473 | 477 | +1 | +0.2% | 600 |
| 2024/06/12 | 475 | 476 | 475 | 476 | ±0 | ±0% | 200 |
| 2024/06/11 | 472 | 476 | 472 | 476 | +9 | +1.9% | 800 |
| 2024/06/10 | 470 | 472 | 467 | 467 | -6 | -1.3% | 700 |
| 2024/06/07 | 476 | 476 | 469 | 473 | - | - | 700 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 477 | 477 | 468 | 476 | -1 | -0.2% | 800 |
| 2024/06/04 | 478 | 478 | 476 | 477 | ±0 | ±0% | 1,800 |
| 2024/06/03 | 473 | 477 | 463 | 477 | +13 | +2.8% | 8,200 |
| 2024/05/31 | 480 | 480 | 430 | 464 | -15 | -3.1% | 47,300 |
| 2024/05/30 | 475 | 479 | 474 | 479 | +4 | +0.8% | 1,700 |
| 2024/05/29 | 491 | 491 | 475 | 475 | -15 | -3.1% | 3,500 |
| 2024/05/28 | 490 | 490 | 488 | 490 | -2 | -0.4% | 1,100 |
| 2024/05/27 | 485 | 492 | 485 | 492 | +7 | +1.4% | 500 |
201～
250
件表示中 / 1628件
類似銘柄と比較する
現在ご覧いただいている「ＫＬＡＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＬＡＳＳ | 41,700円 | +3.8% | +212.5% | 2.40% | 10.22倍 | 0.73倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| 不二精機 | 26,100円 | +6.9% | +11.9% | 2.68% | 9.35倍 | 0.60倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| ダイジェト | 75,500円 | +4.6% | +130.8% | 5.30% | 6.41倍 | 0.28倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| プラコー | 20,000円 | +25.7% | - | 3.00% | 18.83倍 | 1.19倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヤマザキ | 30,200円 | -3.0% | -16.7% | 3.31% | 24.35倍 | 0.95倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
市場注目の銘柄
チャート関連のコラム
