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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 4,085 | 4,085 | 4,080 | 4,080 | -5 | -0.1% | 500 |
| 2022/02/14 | 4,120 | 4,120 | 4,085 | 4,085 | -35 | -0.8% | 500 |
| 2022/02/10 | 3,910 | 4,120 | 3,910 | 4,120 | - | - | 2,100 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 3,820 | 3,820 | 3,820 | 3,820 | - | - | 300 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 3,810 | 3,810 | 3,810 | 3,810 | -10 | -0.3% | 100 |
| 2022/02/03 | 3,805 | 3,820 | 3,805 | 3,820 | - | - | 300 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 3,870 | 3,870 | 3,870 | 3,870 | +10 | +0.3% | 300 |
| 2022/01/31 | 3,830 | 3,865 | 3,830 | 3,860 | +75 | +2% | 500 |
| 2022/01/28 | 3,800 | 3,800 | 3,785 | 3,785 | +45 | +1.2% | 200 |
| 2022/01/27 | 3,860 | 3,870 | 3,740 | 3,740 | -120 | -3.1% | 2,500 |
| 2022/01/26 | 3,805 | 3,860 | 3,805 | 3,860 | -20 | -0.5% | 700 |
| 2022/01/25 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2022/01/24 | 3,810 | 3,880 | 3,810 | 3,880 | +75 | +2% | 500 |
| 2022/01/21 | 3,850 | 3,850 | 3,805 | 3,805 | - | - | 300 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 3,830 | 3,850 | 3,780 | 3,850 | - | - | 500 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 3,850 | 3,850 | 3,850 | 3,850 | -70 | -1.8% | 100 |
| 2022/01/14 | 3,870 | 3,920 | 3,800 | 3,920 | -5 | -0.1% | 1,300 |
| 2022/01/13 | 3,900 | 3,925 | 3,890 | 3,925 | -5 | -0.1% | 700 |
| 2022/01/12 | 3,940 | 3,940 | 3,920 | 3,930 | ±0 | ±0% | 500 |
| 2022/01/11 | 3,840 | 3,940 | 3,840 | 3,930 | - | - | 1,100 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 3,845 | 3,845 | 3,845 | 3,845 | -35 | -0.9% | 200 |
| 2022/01/05 | 3,950 | 3,950 | 3,880 | 3,880 | -70 | -1.8% | 200 |
| 2022/01/04 | 3,925 | 3,950 | 3,925 | 3,950 | +25 | +0.6% | 300 |
| 2021/12/30 | 3,860 | 4,000 | 3,860 | 3,925 | +55 | +1.4% | 800 |
| 2021/12/29 | 3,930 | 3,930 | 3,870 | 3,870 | -40 | -1% | 400 |
| 2021/12/28 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 200 |
| 2021/12/27 | 4,055 | 4,055 | 3,910 | 3,910 | -5 | -0.1% | 1,000 |
| 2021/12/24 | 3,895 | 3,915 | 3,895 | 3,915 | -50 | -1.3% | 1,500 |
| 2021/12/23 | 3,875 | 3,965 | 3,875 | 3,965 | - | - | 1,100 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 3,950 | 3,990 | 3,890 | 3,945 | -15 | -0.4% | 800 |
| 2021/12/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 100 |
| 2021/12/17 | 3,960 | 3,960 | 3,960 | 3,960 | -50 | -1.2% | 200 |
| 2021/12/16 | 3,995 | 4,010 | 3,995 | 4,010 | +10 | +0.3% | 400 |
| 2021/12/15 | 4,040 | 4,040 | 3,975 | 4,000 | +25 | +0.6% | 600 |
| 2021/12/14 | 3,970 | 3,985 | 3,970 | 3,975 | +25 | +0.6% | 400 |
| 2021/12/13 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 100 |
| 2021/12/10 | 3,960 | 3,960 | 3,935 | 3,950 | -35 | -0.9% | 400 |
| 2021/12/09 | 3,955 | 3,985 | 3,955 | 3,985 | +30 | +0.8% | 800 |
| 2021/12/08 | 3,950 | 3,955 | 3,915 | 3,955 | -25 | -0.6% | 900 |
| 2021/12/07 | 3,985 | 3,985 | 3,915 | 3,980 | +20 | +0.5% | 900 |
| 2021/12/06 | 3,910 | 4,000 | 3,910 | 3,960 | +50 | +1.3% | 2,200 |
| 2021/12/03 | 3,805 | 3,910 | 3,805 | 3,910 | +50 | +1.3% | 500 |
| 2021/12/02 | 3,920 | 3,920 | 3,860 | 3,860 | +25 | +0.7% | 500 |
851～
900
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
