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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,600 | 5,600 | 5,600 | 5,600 | -40 | -0.7% | 100 |
| 2025/05/21 | 5,590 | 5,690 | 5,500 | 5,640 | -70 | -1.2% | 2,100 |
| 2025/05/20 | 5,800 | 5,800 | 5,640 | 5,710 | +10 | +0.2% | 800 |
| 2025/05/19 | 5,490 | 5,700 | 5,470 | 5,700 | +230 | +4.2% | 1,400 |
| 2025/05/16 | 5,390 | 5,490 | 5,390 | 5,470 | +80 | +1.5% | 1,200 |
| 2025/05/15 | 5,260 | 5,390 | 5,260 | 5,390 | +120 | +2.3% | 500 |
| 2025/05/14 | 5,260 | 5,570 | 5,230 | 5,270 | -590 | -10.1% | 6,500 |
| 2025/05/13 | 5,850 | 5,860 | 5,820 | 5,860 | +50 | +0.9% | 600 |
| 2025/05/12 | 5,810 | 5,810 | 5,810 | 5,810 | -40 | -0.7% | 100 |
| 2025/05/09 | 5,820 | 5,850 | 5,820 | 5,850 | -70 | -1.2% | 1,300 |
| 2025/05/08 | 5,890 | 5,920 | 5,890 | 5,920 | - | - | 500 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 5,850 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 800 |
| 2025/05/01 | 5,880 | 5,900 | 5,800 | 5,850 | -30 | -0.5% | 1,200 |
| 2025/04/30 | 5,880 | 5,880 | 5,880 | 5,880 | -50 | -0.8% | 100 |
| 2025/04/28 | 6,000 | 6,150 | 5,930 | 5,930 | -70 | -1.2% | 4,500 |
| 2025/04/25 | 6,060 | 6,250 | 6,000 | 6,000 | - | - | 3,200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 5,910 | 6,000 | 5,810 | 6,000 | +90 | +1.5% | 800 |
| 2025/04/22 | 5,790 | 6,030 | 5,790 | 5,910 | +120 | +2.1% | 1,700 |
| 2025/04/21 | 5,660 | 5,790 | 5,660 | 5,790 | +110 | +1.9% | 1,700 |
| 2025/04/18 | 5,690 | 5,690 | 5,590 | 5,680 | -20 | -0.4% | 1,200 |
| 2025/04/17 | 5,700 | 5,700 | 5,600 | 5,700 | ±0 | ±0% | 900 |
| 2025/04/16 | 5,700 | 5,700 | 5,700 | 5,700 | -20 | -0.3% | 400 |
| 2025/04/15 | 5,720 | 5,720 | 5,720 | 5,720 | ±0 | ±0% | 200 |
| 2025/04/14 | 5,720 | 5,720 | 5,720 | 5,720 | - | - | 200 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 5,640 | 5,740 | 5,640 | 5,730 | +160 | +2.9% | 800 |
| 2025/04/09 | 5,570 | 5,570 | 5,570 | 5,570 | -90 | -1.6% | 300 |
| 2025/04/08 | 5,580 | 5,720 | 5,490 | 5,660 | +90 | +1.6% | 2,900 |
| 2025/04/07 | 5,270 | 5,590 | 5,270 | 5,570 | - | - | 4,500 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/03 | 5,640 | 5,670 | 5,570 | 5,570 | -370 | -6.2% | 2,500 |
| 2025/04/02 | 5,850 | 5,980 | 5,850 | 5,940 | - | - | 500 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 5,670 | 5,970 | 5,670 | 5,950 | +180 | +3.1% | 1,700 |
| 2025/03/28 | 5,780 | 5,880 | 5,670 | 5,770 | -30 | -0.5% | 800 |
| 2025/03/27 | 5,770 | 5,890 | 5,750 | 5,800 | -170 | -2.8% | 4,600 |
| 2025/03/26 | 5,870 | 5,970 | 5,870 | 5,970 | +90 | +1.5% | 400 |
| 2025/03/25 | 5,920 | 6,000 | 5,880 | 5,880 | -140 | -2.3% | 1,500 |
| 2025/03/24 | 6,040 | 6,050 | 6,020 | 6,020 | -60 | -1% | 600 |
| 2025/03/21 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 1,000 |
| 2025/03/19 | 6,000 | 6,000 | 6,000 | 6,000 | -90 | -1.5% | 100 |
| 2025/03/18 | 6,030 | 6,090 | 6,030 | 6,090 | -10 | -0.2% | 900 |
| 2025/03/17 | 6,090 | 6,100 | 6,020 | 6,100 | +10 | +0.2% | 1,400 |
| 2025/03/14 | 5,980 | 6,090 | 5,970 | 6,090 | +110 | +1.8% | 700 |
| 2025/03/13 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 100 |
| 2025/03/12 | 5,940 | 5,980 | 5,930 | 5,980 | +40 | +0.7% | 800 |
| 2025/03/11 | 5,940 | 5,960 | 5,930 | 5,940 | ±0 | ±0% | 2,000 |
| 2025/03/10 | 5,960 | 5,960 | 5,930 | 5,940 | +10 | +0.2% | 500 |
51～
100
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
