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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 4,075 | 4,075 | 4,030 | 4,050 | -45 | -1.1% | 2,500 |
| 2020/01/27 | 4,100 | 4,100 | 4,075 | 4,095 | -35 | -0.8% | 500 |
| 2020/01/24 | 4,110 | 4,130 | 4,110 | 4,130 | +20 | +0.5% | 1,700 |
| 2020/01/23 | 4,085 | 4,155 | 4,085 | 4,110 | +25 | +0.6% | 1,200 |
| 2020/01/22 | 4,100 | 4,100 | 4,085 | 4,085 | ±0 | ±0% | 300 |
| 2020/01/21 | 4,100 | 4,115 | 4,080 | 4,085 | -15 | -0.4% | 900 |
| 2020/01/20 | 4,080 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 600 |
| 2020/01/17 | 4,135 | 4,140 | 4,080 | 4,080 | -55 | -1.3% | 700 |
| 2020/01/16 | 4,100 | 4,135 | 4,090 | 4,135 | +35 | +0.9% | 500 |
| 2020/01/15 | 4,090 | 4,120 | 4,090 | 4,100 | +5 | +0.1% | 1,800 |
| 2020/01/14 | 4,120 | 4,120 | 4,085 | 4,095 | +15 | +0.4% | 900 |
| 2020/01/10 | 4,085 | 4,085 | 4,080 | 4,080 | -5 | -0.1% | 200 |
| 2020/01/09 | 4,070 | 4,150 | 4,065 | 4,085 | +35 | +0.9% | 2,600 |
| 2020/01/08 | 4,120 | 4,120 | 4,045 | 4,050 | -70 | -1.7% | 800 |
| 2020/01/07 | 4,095 | 4,135 | 4,095 | 4,120 | +90 | +2.2% | 600 |
| 2020/01/06 | 4,030 | 4,060 | 4,030 | 4,030 | ±0 | ±0% | 2,100 |
| 2019/12/30 | 4,065 | 4,065 | 4,030 | 4,030 | +30 | +0.8% | 500 |
| 2019/12/27 | 3,990 | 4,170 | 3,990 | 4,000 | +10 | +0.3% | 1,400 |
| 2019/12/26 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 400 |
| 2019/12/25 | 3,985 | 3,985 | 3,945 | 3,980 | -5 | -0.1% | 1,100 |
| 2019/12/24 | 3,950 | 4,010 | 3,950 | 3,985 | -5 | -0.1% | 1,100 |
| 2019/12/23 | 4,010 | 4,010 | 3,985 | 3,990 | -15 | -0.4% | 3,700 |
| 2019/12/20 | 4,010 | 4,025 | 4,005 | 4,005 | -20 | -0.5% | 600 |
| 2019/12/19 | 4,005 | 4,025 | 4,000 | 4,025 | +20 | +0.5% | 500 |
| 2019/12/18 | 4,025 | 4,025 | 4,005 | 4,005 | -20 | -0.5% | 300 |
| 2019/12/17 | 4,025 | 4,065 | 4,025 | 4,025 | ±0 | ±0% | 1,700 |
| 2019/12/16 | 4,025 | 4,055 | 4,025 | 4,025 | ±0 | ±0% | 1,000 |
| 2019/12/13 | 4,125 | 4,185 | 4,025 | 4,025 | -125 | -3% | 4,300 |
| 2019/12/12 | 4,235 | 4,235 | 4,130 | 4,150 | -25 | -0.6% | 1,500 |
| 2019/12/11 | 4,150 | 4,245 | 4,150 | 4,175 | +75 | +1.8% | 2,300 |
| 2019/12/10 | 4,005 | 4,160 | 4,005 | 4,100 | +95 | +2.4% | 4,200 |
| 2019/12/09 | 4,005 | 4,030 | 4,000 | 4,005 | +5 | +0.1% | 1,600 |
| 2019/12/06 | 3,895 | 4,050 | 3,895 | 4,000 | +105 | +2.7% | 3,300 |
| 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 |
1351～
1400
件表示中 / 3755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 | 598,000円 | -18.7% | -80.7% | 1.67% | 48.48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 | - | +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 | 149,900円 | -54.0% | -67.4% | 2.67% | 13.64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 | 31,900円 | +12.4% | +775.0% | 3.76% | 10.72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 | 76,200円 | +8.4% | +37.7% | 0.00% | 11.54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
