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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2023/02/21 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2023/02/20 | 3,700 | 3,720 | 3,700 | 3,700 | ±0 | ±0% | 700 |
| 2023/02/17 | 3,660 | 3,700 | 3,660 | 3,700 | - | - | 300 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 100 |
| 2023/02/14 | 3,605 | 3,660 | 3,605 | 3,660 | +55 | +1.5% | 300 |
| 2023/02/13 | 3,610 | 3,635 | 3,605 | 3,605 | -135 | -3.6% | 900 |
| 2023/02/10 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 200 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 3,715 | 3,720 | 3,715 | 3,720 | +55 | +1.5% | 500 |
| 2023/02/03 | 3,665 | 3,665 | 3,665 | 3,665 | - | - | 100 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 3,655 | 3,690 | 3,655 | 3,690 | +35 | +1% | 400 |
| 2023/01/30 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 200 |
| 2023/01/27 | 3,710 | 3,710 | 3,655 | 3,655 | -60 | -1.6% | 1,600 |
| 2023/01/26 | 3,715 | 3,715 | 3,715 | 3,715 | ±0 | ±0% | 200 |
| 2023/01/25 | 3,690 | 3,715 | 3,690 | 3,715 | +60 | +1.6% | 200 |
| 2023/01/24 | 3,690 | 3,690 | 3,655 | 3,655 | +5 | +0.1% | 200 |
| 2023/01/23 | 3,630 | 3,650 | 3,630 | 3,650 | - | - | 300 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 3,625 | 3,640 | 3,570 | 3,570 | -45 | -1.2% | 300 |
| 2023/01/18 | 3,600 | 3,615 | 3,580 | 3,615 | -5 | -0.1% | 400 |
| 2023/01/17 | 3,620 | 3,620 | 3,550 | 3,620 | -10 | -0.3% | 400 |
| 2023/01/16 | 3,600 | 3,630 | 3,565 | 3,630 | +80 | +2.3% | 300 |
| 2023/01/13 | 3,600 | 3,600 | 3,550 | 3,550 | -50 | -1.4% | 700 |
| 2023/01/12 | 3,590 | 3,600 | 3,590 | 3,600 | +80 | +2.3% | 300 |
| 2023/01/11 | 3,520 | 3,520 | 3,520 | 3,520 | -25 | -0.7% | 200 |
| 2023/01/10 | 3,470 | 3,610 | 3,470 | 3,545 | +75 | +2.2% | 2,100 |
| 2023/01/06 | 3,485 | 3,485 | 3,470 | 3,470 | -15 | -0.4% | 800 |
| 2023/01/05 | 3,485 | 3,485 | 3,485 | 3,485 | -10 | -0.3% | 100 |
| 2023/01/04 | 3,520 | 3,520 | 3,495 | 3,495 | - | - | 900 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 3,520 | 3,520 | 3,520 | 3,520 | -10 | -0.3% | 100 |
| 2022/12/27 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 400 |
| 2022/12/26 | 3,530 | 3,530 | 3,530 | 3,530 | -30 | -0.8% | 800 |
| 2022/12/23 | 3,600 | 3,600 | 3,560 | 3,560 | -40 | -1.1% | 300 |
| 2022/12/22 | 3,600 | 3,600 | 3,600 | 3,600 | -30 | -0.8% | 200 |
| 2022/12/21 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 1,400 |
| 2022/12/20 | 3,650 | 3,650 | 3,630 | 3,630 | +30 | +0.8% | 200 |
| 2022/12/19 | 3,670 | 3,670 | 3,600 | 3,600 | - | - | 200 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 100 |
| 2022/12/14 | 3,610 | 3,620 | 3,600 | 3,605 | - | - | 800 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 3,650 | 3,650 | 3,625 | 3,630 | ±0 | ±0% | 1,000 |
601～
650
件表示中 / 3756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 | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36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 | 150,000円 | -54.0% | -67.4% | 2.67% | 13.65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 | 32,000円 | +12.4% | +775.0% | 3.75% | 10.75倍 | 0.39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 | 76,000円 | +8.4% | +37.7% | 0.00% | 11.51倍 | 1.21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
