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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,885 | 3,900 | 3,885 | 3,900 | -50 | -1.3% | 400 |
| 2021/07/27 | 3,945 | 3,950 | 3,945 | 3,950 | ±0 | ±0% | 400 |
| 2021/07/26 | 3,980 | 3,980 | 3,880 | 3,950 | -45 | -1.1% | 900 |
| 2021/07/21 | 3,900 | 4,130 | 3,890 | 3,995 | +105 | +2.7% | 1,800 |
| 2021/07/20 | 3,890 | 3,890 | 3,890 | 3,890 | +70 | +1.8% | 100 |
| 2021/07/19 | 3,810 | 3,870 | 3,800 | 3,820 | -130 | -3.3% | 4,500 |
| 2021/07/16 | 3,950 | 3,950 | 3,950 | 3,950 | +15 | +0.4% | 100 |
| 2021/07/15 | 3,965 | 3,965 | 3,920 | 3,935 | -25 | -0.6% | 800 |
| 2021/07/14 | 3,975 | 3,975 | 3,960 | 3,960 | -85 | -2.1% | 300 |
| 2021/07/13 | 4,045 | 4,045 | 4,045 | 4,045 | ±0 | ±0% | 100 |
| 2021/07/12 | 3,910 | 4,045 | 3,910 | 4,045 | +135 | +3.5% | 300 |
| 2021/07/09 | 3,950 | 3,950 | 3,910 | 3,910 | -95 | -2.4% | 400 |
| 2021/07/08 | 3,950 | 4,005 | 3,950 | 4,005 | +55 | +1.4% | 300 |
| 2021/07/07 | 3,985 | 3,985 | 3,950 | 3,950 | -40 | -1% | 700 |
| 2021/07/06 | 4,010 | 4,010 | 3,990 | 3,990 | - | - | 1,000 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 4,070 | 4,070 | 4,070 | 4,070 | +70 | +1.8% | 100 |
| 2021/07/01 | 4,025 | 4,025 | 4,000 | 4,000 | -95 | -2.3% | 300 |
| 2021/06/30 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 100 |
| 2021/06/29 | 3,955 | 4,095 | 3,955 | 4,095 | - | - | 200 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 3,920 | 3,950 | 3,920 | 3,950 | ±0 | ±0% | 400 |
| 2021/06/24 | 3,950 | 3,950 | 3,950 | 3,950 | -50 | -1.3% | 200 |
| 2021/06/23 | 4,000 | 4,000 | 4,000 | 4,000 | -30 | -0.7% | 300 |
| 2021/06/22 | 4,035 | 4,050 | 4,030 | 4,030 | -5 | -0.1% | 600 |
| 2021/06/21 | 4,060 | 4,080 | 4,030 | 4,035 | -25 | -0.6% | 1,000 |
| 2021/06/18 | 4,100 | 4,125 | 4,060 | 4,060 | -40 | -1% | 1,800 |
| 2021/06/17 | 4,095 | 4,120 | 4,095 | 4,100 | ±0 | ±0% | 400 |
| 2021/06/16 | 4,115 | 4,115 | 4,100 | 4,100 | -85 | -2% | 400 |
| 2021/06/15 | 4,185 | 4,185 | 4,185 | 4,185 | +5 | +0.1% | 100 |
| 2021/06/14 | 4,060 | 4,180 | 4,055 | 4,180 | +70 | +1.7% | 500 |
| 2021/06/11 | 4,110 | 4,110 | 4,110 | 4,110 | +40 | +1% | 200 |
| 2021/06/10 | 4,070 | 4,070 | 4,070 | 4,070 | - | - | 200 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 4,115 | 4,145 | 4,025 | 4,140 | +25 | +0.6% | 1,900 |
| 2021/06/07 | 4,100 | 4,115 | 4,100 | 4,115 | - | - | 300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 4,095 | 4,095 | 4,095 | 4,095 | +25 | +0.6% | 300 |
| 2021/06/02 | 4,060 | 4,070 | 4,060 | 4,070 | ±0 | ±0% | 300 |
| 2021/06/01 | 4,080 | 4,080 | 4,070 | 4,070 | +60 | +1.5% | 400 |
| 2021/05/31 | 4,000 | 4,080 | 3,880 | 4,010 | +40 | +1% | 2,000 |
| 2021/05/28 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,890 | 3,970 | 3,890 | 3,970 | +40 | +1% | 500 |
| 2021/05/25 | 3,995 | 3,995 | 3,805 | 3,930 | +75 | +1.9% | 900 |
| 2021/05/24 | 3,900 | 3,900 | 3,855 | 3,855 | +5 | +0.1% | 200 |
| 2021/05/21 | 3,805 | 3,900 | 3,800 | 3,850 | +45 | +1.2% | 1,700 |
| 2021/05/20 | 3,900 | 3,940 | 3,800 | 3,805 | +35 | +0.9% | 1,100 |
| 2021/05/19 | 3,800 | 3,800 | 3,735 | 3,770 | -25 | -0.7% | 2,100 |
| 2021/05/18 | 3,845 | 3,845 | 3,660 | 3,795 | -50 | -1.3% | 3,000 |
951～
1000
件表示中 / 3721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 | 552,000円 | -18.7% | -80.7% | 1.81% | 44.64倍 | 0.54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 | 111,000円 | +1.7% | -4.6% | 3.15% | 9.30倍 | 0.46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 |
| 日ギア | 56,800円 | -2.7% | -2.9% | 1.41% | 5.46倍 | 0.64倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| オーイズミ | 32,100円 | +12.4% | +775.0% | 3.74% | 10.78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 |
| 兼松エンジ | 119,000円 | +1.5% | +2.8% | 4.03% | 8.43倍 | 0.81倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
