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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 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 |
| 2021/05/17 | 3,995 | 3,995 | 3,650 | 3,845 | - | - | 3,500 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 3,675 | 4,045 | 3,675 | 4,000 | -165 | -4% | 3,900 |
| 2021/05/12 | 4,635 | 4,635 | 4,165 | 4,165 | -470 | -10.1% | 2,700 |
| 2021/05/11 | 4,655 | 4,655 | 4,600 | 4,635 | +35 | +0.8% | 1,100 |
| 2021/05/10 | 4,600 | 4,600 | 4,600 | 4,600 | -10 | -0.2% | 300 |
| 2021/05/07 | 4,550 | 4,610 | 4,505 | 4,610 | +30 | +0.7% | 1,500 |
| 2021/05/06 | 4,650 | 4,685 | 4,580 | 4,580 | -70 | -1.5% | 800 |
| 2021/04/30 | 4,645 | 4,670 | 4,575 | 4,650 | +135 | +3% | 1,000 |
| 2021/04/28 | 4,480 | 4,585 | 4,480 | 4,515 | +60 | +1.3% | 700 |
| 2021/04/27 | 4,460 | 4,675 | 4,455 | 4,455 | -5 | -0.1% | 3,000 |
| 2021/04/26 | 4,535 | 4,535 | 4,460 | 4,460 | -60 | -1.3% | 900 |
| 2021/04/23 | 4,490 | 4,520 | 4,490 | 4,520 | +30 | +0.7% | 200 |
| 2021/04/22 | 4,400 | 4,495 | 4,400 | 4,490 | +140 | +3.2% | 1,200 |
| 2021/04/21 | 4,310 | 4,420 | 4,310 | 4,350 | -60 | -1.4% | 800 |
1001～
1050
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
