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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 4,080 | 4,105 | 4,080 | 4,105 | -45 | -1.1% | 300 |
| 2021/03/02 | 4,230 | 4,235 | 4,105 | 4,150 | -105 | -2.5% | 800 |
| 2021/03/01 | 4,250 | 4,255 | 4,250 | 4,255 | +35 | +0.8% | 600 |
| 2021/02/26 | 4,150 | 4,220 | 4,070 | 4,220 | -30 | -0.7% | 800 |
| 2021/02/25 | 4,380 | 4,380 | 4,170 | 4,250 | +70 | +1.7% | 700 |
| 2021/02/24 | 4,100 | 4,180 | 4,100 | 4,180 | +30 | +0.7% | 300 |
| 2021/02/22 | 4,010 | 4,195 | 4,010 | 4,150 | +70 | +1.7% | 800 |
| 2021/02/19 | 4,080 | 4,080 | 4,080 | 4,080 | -40 | -1% | 200 |
| 2021/02/18 | 4,050 | 4,120 | 4,050 | 4,120 | +70 | +1.7% | 1,000 |
| 2021/02/17 | 3,980 | 4,050 | 3,950 | 4,050 | +100 | +2.5% | 1,600 |
| 2021/02/16 | 3,830 | 3,970 | 3,830 | 3,950 | +135 | +3.5% | 1,200 |
| 2021/02/15 | 3,955 | 3,980 | 3,815 | 3,815 | -50 | -1.3% | 1,300 |
| 2021/02/12 | 3,820 | 3,865 | 3,800 | 3,865 | +45 | +1.2% | 1,000 |
| 2021/02/10 | 3,730 | 3,820 | 3,705 | 3,820 | +20 | +0.5% | 900 |
| 2021/02/09 | 3,795 | 3,800 | 3,695 | 3,800 | +50 | +1.3% | 1,200 |
| 2021/02/08 | 3,650 | 3,750 | 3,650 | 3,750 | +100 | +2.7% | 1,600 |
| 2021/02/05 | 3,650 | 3,720 | 3,650 | 3,650 | ±0 | ±0% | 2,200 |
| 2021/02/04 | 3,620 | 3,650 | 3,620 | 3,650 | +30 | +0.8% | 1,200 |
| 2021/02/03 | 3,600 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 300 |
| 2021/02/02 | 3,585 | 3,615 | 3,585 | 3,615 | +30 | +0.8% | 300 |
| 2021/02/01 | 3,555 | 3,595 | 3,550 | 3,585 | -30 | -0.8% | 700 |
| 2021/01/29 | 3,530 | 3,615 | 3,525 | 3,615 | +85 | +2.4% | 900 |
| 2021/01/28 | 3,570 | 3,570 | 3,525 | 3,530 | -65 | -1.8% | 600 |
| 2021/01/27 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2021/01/26 | 3,620 | 3,645 | 3,595 | 3,595 | -25 | -0.7% | 400 |
| 2021/01/25 | 3,560 | 3,620 | 3,560 | 3,620 | +60 | +1.7% | 400 |
| 2021/01/22 | 3,560 | 3,560 | 3,560 | 3,560 | +10 | +0.3% | 200 |
| 2021/01/21 | 3,550 | 3,605 | 3,550 | 3,550 | +10 | +0.3% | 900 |
| 2021/01/20 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2021/01/19 | 3,480 | 3,540 | 3,480 | 3,540 | +20 | +0.6% | 900 |
| 2021/01/18 | 3,440 | 3,560 | 3,440 | 3,520 | +50 | +1.4% | 800 |
| 2021/01/15 | 3,495 | 3,495 | 3,470 | 3,470 | -40 | -1.1% | 600 |
| 2021/01/14 | 3,450 | 3,560 | 3,410 | 3,510 | +60 | +1.7% | 2,200 |
| 2021/01/13 | 3,450 | 3,450 | 3,450 | 3,450 | -50 | -1.4% | 400 |
| 2021/01/12 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 800 |
| 2021/01/08 | 3,475 | 3,500 | 3,475 | 3,500 | -10 | -0.3% | 400 |
| 2021/01/07 | 3,500 | 3,550 | 3,450 | 3,510 | +10 | +0.3% | 600 |
| 2021/01/06 | 3,480 | 3,555 | 3,480 | 3,500 | -25 | -0.7% | 600 |
| 2021/01/05 | 3,450 | 3,525 | 3,450 | 3,525 | +30 | +0.9% | 2,000 |
| 2021/01/04 | 3,575 | 3,575 | 3,495 | 3,495 | -80 | -2.2% | 1,200 |
| 2020/12/30 | 3,445 | 3,575 | 3,445 | 3,575 | +165 | +4.8% | 900 |
| 2020/12/29 | 3,405 | 3,500 | 3,405 | 3,410 | +10 | +0.3% | 1,000 |
| 2020/12/28 | 3,390 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 1,600 |
| 2020/12/25 | 3,400 | 3,400 | 3,365 | 3,400 | -100 | -2.9% | 1,300 |
| 2020/12/24 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2020/12/23 | 3,420 | 3,500 | 3,420 | 3,500 | +10 | +0.3% | 400 |
| 2020/12/22 | 3,480 | 3,560 | 3,480 | 3,490 | -25 | -0.7% | 500 |
| 2020/12/21 | 3,505 | 3,515 | 3,505 | 3,515 | +15 | +0.4% | 200 |
| 2020/12/18 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 400 |
| 2020/12/17 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 100 |
1051～
1100
件表示中 / 3722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 | 111,700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 |
| 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 | 32,000円 | +12.4% | +775.0% | 3.75% | 10.74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 | 118,600円 | +1.5% | +2.8% | 4.05% | 8.40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
