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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 3,850 | 3,930 | 3,810 | 3,835 | -15 | -0.4% | 600 |
| 2021/11/30 | 3,850 | 3,850 | 3,845 | 3,850 | +45 | +1.2% | 600 |
| 2021/11/29 | 3,750 | 3,830 | 3,750 | 3,805 | +35 | +0.9% | 1,600 |
| 2021/11/26 | 3,750 | 3,770 | 3,750 | 3,770 | +15 | +0.4% | 400 |
| 2021/11/25 | 3,775 | 3,775 | 3,725 | 3,755 | -25 | -0.7% | 400 |
| 2021/11/24 | 3,780 | 3,780 | 3,780 | 3,780 | -70 | -1.8% | 100 |
| 2021/11/22 | 3,800 | 3,875 | 3,720 | 3,850 | +50 | +1.3% | 2,600 |
| 2021/11/19 | 3,830 | 3,830 | 3,730 | 3,800 | -55 | -1.4% | 800 |
| 2021/11/18 | 3,805 | 3,855 | 3,805 | 3,855 | -20 | -0.5% | 400 |
| 2021/11/17 | 3,810 | 3,875 | 3,795 | 3,875 | +60 | +1.6% | 1,600 |
| 2021/11/16 | 3,795 | 3,815 | 3,790 | 3,815 | +50 | +1.3% | 1,200 |
| 2021/11/15 | 3,770 | 3,770 | 3,765 | 3,765 | -5 | -0.1% | 200 |
| 2021/11/12 | 3,750 | 3,885 | 3,670 | 3,770 | -30 | -0.8% | 3,700 |
| 2021/11/11 | 3,710 | 4,000 | 3,710 | 3,800 | +100 | +2.7% | 4,000 |
| 2021/11/10 | 3,680 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 800 |
| 2021/11/09 | 3,785 | 3,785 | 3,675 | 3,675 | +15 | +0.4% | 900 |
| 2021/11/08 | 3,795 | 3,795 | 3,635 | 3,660 | -135 | -3.6% | 2,500 |
| 2021/11/05 | 3,795 | 3,795 | 3,795 | 3,795 | ±0 | ±0% | 400 |
| 2021/11/04 | 3,750 | 3,795 | 3,730 | 3,795 | +10 | +0.3% | 1,700 |
| 2021/11/02 | 3,745 | 3,785 | 3,745 | 3,785 | +40 | +1.1% | 300 |
| 2021/11/01 | 3,785 | 3,785 | 3,740 | 3,745 | +25 | +0.7% | 500 |
| 2021/10/29 | 3,800 | 3,800 | 3,705 | 3,720 | -80 | -2.1% | 3,800 |
| 2021/10/28 | 3,890 | 3,895 | 3,800 | 3,800 | -30 | -0.8% | 2,100 |
| 2021/10/27 | 3,850 | 3,855 | 3,830 | 3,830 | -45 | -1.2% | 600 |
| 2021/10/26 | 3,940 | 3,945 | 3,870 | 3,875 | +5 | +0.1% | 800 |
| 2021/10/25 | 3,890 | 3,900 | 3,855 | 3,870 | -50 | -1.3% | 1,400 |
| 2021/10/22 | 3,960 | 3,975 | 3,900 | 3,920 | +15 | +0.4% | 700 |
| 2021/10/21 | 3,890 | 3,905 | 3,890 | 3,905 | -15 | -0.4% | 200 |
| 2021/10/20 | 3,880 | 3,945 | 3,875 | 3,920 | +20 | +0.5% | 400 |
| 2021/10/19 | 3,890 | 3,900 | 3,890 | 3,900 | ±0 | ±0% | 200 |
| 2021/10/18 | 3,935 | 3,950 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2021/10/15 | 3,910 | 3,920 | 3,890 | 3,920 | +45 | +1.2% | 500 |
| 2021/10/14 | 3,880 | 4,050 | 3,840 | 3,875 | -60 | -1.5% | 3,700 |
| 2021/10/13 | 3,800 | 3,950 | 3,800 | 3,935 | +100 | +2.6% | 3,000 |
| 2021/10/12 | 3,780 | 3,835 | 3,780 | 3,835 | -15 | -0.4% | 500 |
| 2021/10/11 | 3,850 | 3,850 | 3,850 | 3,850 | -35 | -0.9% | 100 |
| 2021/10/08 | 3,870 | 3,885 | 3,800 | 3,885 | +85 | +2.2% | 500 |
| 2021/10/07 | 3,755 | 3,815 | 3,750 | 3,800 | -10 | -0.3% | 1,200 |
| 2021/10/06 | 3,820 | 3,850 | 3,810 | 3,810 | - | - | 300 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 3,930 | 3,930 | 3,805 | 3,890 | +30 | +0.8% | 1,200 |
| 2021/10/01 | 3,835 | 3,860 | 3,835 | 3,860 | -30 | -0.8% | 400 |
| 2021/09/30 | 3,890 | 3,890 | 3,815 | 3,890 | ±0 | ±0% | 1,100 |
| 2021/09/29 | 3,850 | 3,890 | 3,850 | 3,890 | ±0 | ±0% | 200 |
| 2021/09/28 | 3,975 | 3,975 | 3,890 | 3,890 | -20 | -0.5% | 200 |
| 2021/09/27 | 3,960 | 3,960 | 3,910 | 3,910 | -40 | -1% | 300 |
| 2021/09/24 | 4,000 | 4,000 | 3,950 | 3,950 | +10 | +0.3% | 200 |
| 2021/09/22 | 3,885 | 4,030 | 3,880 | 3,940 | +40 | +1% | 900 |
| 2021/09/21 | 3,930 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 1,000 |
| 2021/09/17 | 3,885 | 3,950 | 3,820 | 3,930 | +45 | +1.2% | 3,200 |
901～
950
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% | 48.64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% | - | - | - |
|
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 | 1.20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
