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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 3,970 | 3,970 | 3,875 | 3,895 | +50 | +1.3% | 2,200 |
| 2019/12/04 | 3,810 | 3,850 | 3,800 | 3,845 | -5 | -0.1% | 1,700 |
| 2019/12/03 | 3,850 | 3,850 | 3,850 | 3,850 | -5 | -0.1% | 400 |
| 2019/12/02 | 3,885 | 3,885 | 3,855 | 3,855 | -65 | -1.7% | 1,300 |
| 2019/11/29 | 3,900 | 3,980 | 3,900 | 3,920 | +20 | +0.5% | 1,600 |
| 2019/11/28 | 3,820 | 3,900 | 3,820 | 3,900 | +80 | +2.1% | 1,700 |
| 2019/11/27 | 3,760 | 3,820 | 3,760 | 3,820 | +60 | +1.6% | 1,600 |
| 2019/11/26 | 3,780 | 3,780 | 3,750 | 3,760 | +15 | +0.4% | 1,100 |
| 2019/11/25 | 3,740 | 3,755 | 3,740 | 3,745 | +25 | +0.7% | 1,100 |
| 2019/11/22 | 3,710 | 3,735 | 3,710 | 3,720 | +10 | +0.3% | 600 |
| 2019/11/21 | 3,695 | 3,720 | 3,690 | 3,710 | +20 | +0.5% | 1,000 |
| 2019/11/20 | 3,680 | 3,725 | 3,680 | 3,690 | +10 | +0.3% | 600 |
| 2019/11/19 | 3,750 | 3,750 | 3,680 | 3,680 | -30 | -0.8% | 900 |
| 2019/11/18 | 3,710 | 3,710 | 3,710 | 3,710 | ±0 | ±0% | 100 |
| 2019/11/15 | 3,670 | 3,745 | 3,660 | 3,710 | +40 | +1.1% | 1,300 |
| 2019/11/14 | 3,660 | 3,745 | 3,660 | 3,670 | -5 | -0.1% | 1,000 |
| 2019/11/13 | 3,665 | 3,750 | 3,665 | 3,675 | -5 | -0.1% | 1,800 |
| 2019/11/12 | 3,625 | 3,680 | 3,625 | 3,680 | +55 | +1.5% | 2,500 |
| 2019/11/11 | 3,650 | 3,650 | 3,570 | 3,625 | -25 | -0.7% | 3,300 |
| 2019/11/08 | 3,565 | 3,705 | 3,565 | 3,650 | -55 | -1.5% | 5,300 |
| 2019/11/07 | 3,705 | 3,710 | 3,700 | 3,705 | -45 | -1.2% | 600 |
| 2019/11/06 | 3,690 | 3,770 | 3,690 | 3,750 | +75 | +2% | 4,600 |
| 2019/11/05 | 3,540 | 3,675 | 3,540 | 3,675 | +135 | +3.8% | 2,500 |
| 2019/11/01 | 3,540 | 3,575 | 3,530 | 3,540 | ±0 | ±0% | 1,500 |
| 2019/10/31 | 3,510 | 3,570 | 3,510 | 3,540 | +20 | +0.6% | 900 |
| 2019/10/30 | 3,505 | 3,520 | 3,495 | 3,520 | +25 | +0.7% | 1,300 |
| 2019/10/29 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 600 |
| 2019/10/28 | 3,495 | 3,495 | 3,495 | 3,495 | +35 | +1% | 200 |
| 2019/10/25 | 3,505 | 3,520 | 3,435 | 3,460 | -40 | -1.1% | 3,400 |
| 2019/10/24 | 3,505 | 3,505 | 3,495 | 3,500 | -5 | -0.1% | 600 |
| 2019/10/23 | 3,510 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 300 |
| 2019/10/21 | 3,480 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 2,000 |
| 2019/10/18 | 3,470 | 3,540 | 3,470 | 3,480 | +15 | +0.4% | 1,000 |
| 2019/10/17 | 3,465 | 3,485 | 3,465 | 3,465 | +5 | +0.1% | 1,100 |
| 2019/10/16 | 3,475 | 3,475 | 3,460 | 3,460 | +10 | +0.3% | 1,700 |
| 2019/10/15 | 3,445 | 3,465 | 3,430 | 3,450 | +30 | +0.9% | 1,200 |
| 2019/10/11 | 3,415 | 3,420 | 3,410 | 3,420 | - | - | 600 |
| 2019/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/09 | 3,440 | 3,470 | 3,400 | 3,400 | -75 | -2.2% | 300 |
| 2019/10/08 | 3,475 | 3,475 | 3,475 | 3,475 | +35 | +1% | 100 |
| 2019/10/07 | 3,455 | 3,455 | 3,440 | 3,440 | -50 | -1.4% | 400 |
| 2019/10/04 | 3,460 | 3,490 | 3,460 | 3,490 | +95 | +2.8% | 1,000 |
| 2019/10/03 | 3,395 | 3,445 | 3,395 | 3,395 | -25 | -0.7% | 300 |
| 2019/10/02 | 3,410 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 600 |
| 2019/10/01 | 3,410 | 3,425 | 3,405 | 3,410 | -15 | -0.4% | 1,300 |
| 2019/09/30 | 3,415 | 3,485 | 3,415 | 3,425 | +15 | +0.4% | 300 |
| 2019/09/27 | 3,425 | 3,425 | 3,410 | 3,410 | -50 | -1.4% | 300 |
| 2019/09/26 | 3,470 | 3,475 | 3,460 | 3,460 | -10 | -0.3% | 600 |
| 2019/09/25 | 3,450 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 500 |
| 2019/09/24 | 3,455 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 500 |
1351～
1400
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% | - | - | - |
|
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% | 10.75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 |
| 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
