キクカワエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,990 | 6,040 | 5,920 | 6,000 | +80 | +1.4% | 2,000 |
| 2025/07/31 | 5,820 | 5,920 | 5,820 | 5,920 | - | - | 500 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 5,820 | 5,820 | 5,810 | 5,820 | +50 | +0.9% | 600 |
| 2025/07/28 | 5,880 | 5,890 | 5,720 | 5,770 | -130 | -2.2% | 2,800 |
| 2025/07/25 | 5,900 | 5,900 | 5,900 | 5,900 | -90 | -1.5% | 100 |
| 2025/07/24 | 5,920 | 6,000 | 5,900 | 5,990 | +240 | +4.2% | 3,600 |
| 2025/07/23 | 5,690 | 5,750 | 5,630 | 5,750 | -40 | -0.7% | 400 |
| 2025/07/22 | 5,870 | 5,870 | 5,760 | 5,790 | +20 | +0.3% | 1,000 |
| 2025/07/18 | 5,800 | 5,800 | 5,750 | 5,770 | -30 | -0.5% | 600 |
| 2025/07/17 | 5,750 | 5,800 | 5,750 | 5,800 | +90 | +1.6% | 400 |
| 2025/07/16 | 5,710 | 5,710 | 5,710 | 5,710 | -90 | -1.6% | 200 |
| 2025/07/15 | 5,800 | 5,800 | 5,800 | 5,800 | -40 | -0.7% | 100 |
| 2025/07/14 | 5,790 | 5,900 | 5,790 | 5,840 | +190 | +3.4% | 2,400 |
| 2025/07/11 | 5,650 | 5,700 | 5,650 | 5,650 | -10 | -0.2% | 1,000 |
| 2025/07/10 | 5,660 | 5,660 | 5,660 | 5,660 | -20 | -0.4% | 400 |
| 2025/07/09 | 5,630 | 5,680 | 5,630 | 5,680 | ±0 | ±0% | 500 |
| 2025/07/08 | 5,660 | 5,700 | 5,660 | 5,680 | +30 | +0.5% | 500 |
| 2025/07/07 | 5,570 | 5,650 | 5,560 | 5,650 | - | - | 1,800 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 5,520 | 5,570 | 5,520 | 5,570 | +50 | +0.9% | 600 |
| 2025/07/02 | 5,500 | 5,620 | 5,500 | 5,520 | -10 | -0.2% | 1,000 |
| 2025/07/01 | 5,530 | 5,530 | 5,530 | 5,530 | -10 | -0.2% | 100 |
| 2025/06/30 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 5,500 | 5,580 | 5,480 | 5,570 | +40 | +0.7% | 2,000 |
| 2025/06/25 | 5,540 | 5,540 | 5,530 | 5,530 | -10 | -0.2% | 200 |
| 2025/06/24 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 5,510 | 5,540 | 5,500 | 5,540 | -20 | -0.4% | 500 |
| 2025/06/19 | 5,560 | 5,560 | 5,560 | 5,560 | - | - | 100 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 5,520 | 5,520 | 5,520 | 5,520 | - | - | 100 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 5,580 | 5,580 | 5,580 | 5,580 | - | - | 100 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 5,520 | 5,580 | 5,510 | 5,580 | +20 | +0.4% | 800 |
| 2025/06/03 | 5,550 | 5,570 | 5,550 | 5,560 | -90 | -1.6% | 500 |
| 2025/06/02 | 5,500 | 5,650 | 5,500 | 5,650 | +70 | +1.3% | 800 |
| 2025/05/30 | 5,510 | 5,580 | 5,510 | 5,580 | +70 | +1.3% | 200 |
| 2025/05/29 | 5,540 | 5,540 | 5,510 | 5,510 | -130 | -2.3% | 200 |
| 2025/05/28 | 5,580 | 5,640 | 5,580 | 5,640 | -10 | -0.2% | 800 |
| 2025/05/27 | 5,680 | 5,690 | 5,620 | 5,650 | -40 | -0.7% | 1,400 |
| 2025/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | +90 | +1.6% | 100 |
| 2025/05/23 | 5,690 | 5,720 | 5,600 | 5,600 | ±0 | ±0% | 1,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「キクカワ」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 |
|---|---|---|---|---|---|---|---|---|
| キクカワ | 600,000円 | -18.7% | -80.7% | 1.67% | 48.65倍 | 0.59倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| ハマイ | 111,800円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| タカトリ | 151,000円 | -54.0% | -67.4% | 2.65% | 13.74倍 | 0.82倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| オーイズミ | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
