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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 3,980 | 3,980 | 3,980 | 3,980 | - | - | 300 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 3,990 | 3,990 | 3,980 | 3,980 | -10 | -0.3% | 200 |
| 2022/04/21 | 3,920 | 3,990 | 3,915 | 3,990 | +35 | +0.9% | 1,100 |
| 2022/04/20 | 4,015 | 4,015 | 3,955 | 3,955 | -65 | -1.6% | 600 |
| 2022/04/19 | 4,035 | 4,035 | 4,020 | 4,020 | - | - | 200 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 4,020 | 4,035 | 4,020 | 4,035 | +15 | +0.4% | 700 |
| 2022/04/14 | 4,055 | 4,060 | 4,020 | 4,020 | -35 | -0.9% | 700 |
| 2022/04/13 | 4,055 | 4,055 | 4,055 | 4,055 | ±0 | ±0% | 300 |
| 2022/04/12 | 4,050 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 700 |
| 2022/04/11 | 4,050 | 4,050 | 4,050 | 4,050 | ±0 | ±0% | 1,000 |
| 2022/04/08 | 4,095 | 4,100 | 4,035 | 4,050 | -45 | -1.1% | 1,500 |
| 2022/04/07 | 4,110 | 4,110 | 4,095 | 4,095 | -15 | -0.4% | 500 |
| 2022/04/06 | 4,080 | 4,110 | 4,010 | 4,110 | +35 | +0.9% | 1,300 |
| 2022/04/05 | 4,075 | 4,075 | 4,075 | 4,075 | +5 | +0.1% | 500 |
| 2022/04/04 | 4,045 | 4,070 | 4,035 | 4,070 | -45 | -1.1% | 800 |
| 2022/04/01 | 4,055 | 4,125 | 4,010 | 4,115 | -80 | -1.9% | 800 |
| 2022/03/31 | 3,995 | 4,195 | 3,995 | 4,195 | +200 | +5% | 900 |
| 2022/03/30 | 4,100 | 4,100 | 3,995 | 3,995 | -110 | -2.7% | 200 |
| 2022/03/29 | 4,110 | 4,180 | 4,105 | 4,105 | -5 | -0.1% | 500 |
| 2022/03/28 | 4,160 | 4,160 | 4,110 | 4,110 | -60 | -1.4% | 400 |
| 2022/03/25 | 4,275 | 4,275 | 4,170 | 4,170 | -105 | -2.5% | 500 |
| 2022/03/24 | 4,150 | 4,290 | 4,150 | 4,275 | +125 | +3% | 1,700 |
| 2022/03/23 | 4,090 | 4,150 | 4,090 | 4,150 | +20 | +0.5% | 600 |
| 2022/03/22 | 4,240 | 4,250 | 4,080 | 4,130 | -110 | -2.6% | 2,200 |
| 2022/03/18 | 4,240 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 2,100 |
| 2022/03/17 | 4,225 | 4,260 | 4,225 | 4,240 | +15 | +0.4% | 1,100 |
| 2022/03/16 | 4,230 | 4,270 | 4,225 | 4,225 | +40 | +1% | 1,200 |
| 2022/03/15 | 4,220 | 4,220 | 4,150 | 4,185 | -35 | -0.8% | 300 |
| 2022/03/14 | 4,160 | 4,220 | 4,160 | 4,220 | +110 | +2.7% | 1,000 |
| 2022/03/11 | 4,130 | 4,130 | 4,110 | 4,110 | -20 | -0.5% | 600 |
| 2022/03/10 | 4,100 | 4,130 | 4,100 | 4,130 | +100 | +2.5% | 500 |
| 2022/03/09 | 3,995 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 400 |
| 2022/03/08 | 4,060 | 4,060 | 3,925 | 4,000 | -60 | -1.5% | 2,200 |
| 2022/03/07 | 4,120 | 4,120 | 4,050 | 4,060 | -130 | -3.1% | 1,200 |
| 2022/03/04 | 4,195 | 4,205 | 4,190 | 4,190 | +25 | +0.6% | 1,300 |
| 2022/03/03 | 4,140 | 4,165 | 4,135 | 4,165 | +30 | +0.7% | 900 |
| 2022/03/02 | 4,190 | 4,190 | 4,120 | 4,135 | -55 | -1.3% | 400 |
| 2022/03/01 | 4,055 | 4,190 | 4,055 | 4,190 | +135 | +3.3% | 800 |
| 2022/02/28 | 4,050 | 4,055 | 4,030 | 4,055 | +55 | +1.4% | 1,800 |
| 2022/02/25 | 4,005 | 4,005 | 4,000 | 4,000 | +30 | +0.8% | 700 |
| 2022/02/24 | 3,960 | 4,035 | 3,960 | 3,970 | +20 | +0.5% | 1,400 |
| 2022/02/22 | 3,985 | 4,005 | 3,950 | 3,950 | -35 | -0.9% | 1,500 |
| 2022/02/21 | 3,915 | 3,995 | 3,900 | 3,985 | +85 | +2.2% | 5,500 |
| 2022/02/18 | 3,965 | 3,995 | 3,900 | 3,900 | -65 | -1.6% | 2,300 |
| 2022/02/17 | 4,015 | 4,020 | 3,965 | 3,965 | -50 | -1.2% | 1,100 |
| 2022/02/16 | 4,080 | 4,095 | 4,015 | 4,015 | -65 | -1.6% | 1,300 |
801～
850
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
