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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 7,760 | 8,090 | 7,700 | 8,030 | +270 | +3.5% | 11,000 |
| 2019/01/11 | 7,940 | 8,200 | 7,750 | 7,760 | -180 | -2.3% | 7,200 |
| 2019/01/10 | 8,000 | 8,240 | 7,760 | 7,940 | -80 | -1% | 10,500 |
| 2019/01/09 | 7,860 | 8,780 | 7,650 | 8,020 | +190 | +2.4% | 30,700 |
| 2019/01/08 | 8,480 | 8,660 | 7,810 | 7,830 | -800 | -9.3% | 27,200 |
| 2019/01/07 | 8,920 | 8,920 | 8,470 | 8,630 | +1,210 | +16.3% | 31,800 |
| 2019/01/04 | 6,620 | 7,420 | 6,600 | 7,420 | +1,000 | +15.6% | 23,400 |
| 2018/12/28 | 6,300 | 6,460 | 6,110 | 6,420 | +160 | +2.6% | 10,800 |
| 2018/12/27 | 6,190 | 6,270 | 6,010 | 6,260 | +470 | +8.1% | 7,100 |
| 2018/12/26 | 5,800 | 5,950 | 5,700 | 5,790 | +290 | +5.3% | 4,100 |
| 2018/12/25 | 5,630 | 5,890 | 5,500 | 5,500 | -630 | -10.3% | 10,900 |
| 2018/12/21 | 6,380 | 6,380 | 6,000 | 6,130 | +130 | +2.2% | 6,500 |
| 2018/12/20 | 6,100 | 6,420 | 5,900 | 6,000 | -70 | -1.2% | 14,100 |
| 2018/12/19 | 5,920 | 6,120 | 5,780 | 6,070 | +300 | +5.2% | 19,000 |
| 2018/12/18 | 5,610 | 5,990 | 5,510 | 5,770 | +170 | +3% | 9,500 |
| 2018/12/17 | 5,860 | 6,170 | 5,600 | 5,600 | +340 | +6.5% | 19,800 |
| 2018/12/14 | 5,330 | 5,520 | 5,250 | 5,260 | +445 | +9.2% | 10,900 |
| 2018/12/13 | 4,880 | 4,880 | 4,800 | 4,815 | -90 | -1.8% | 900 |
| 2018/12/12 | 4,720 | 4,925 | 4,720 | 4,905 | +85 | +1.8% | 2,000 |
| 2018/12/11 | 4,940 | 4,940 | 4,820 | 4,820 | -120 | -2.4% | 1,000 |
| 2018/12/10 | 4,955 | 4,955 | 4,940 | 4,940 | - | - | 600 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/06 | 5,400 | 5,400 | 5,100 | 5,300 | -150 | -2.8% | 1,600 |
| 2018/12/05 | 5,400 | 5,450 | 5,250 | 5,450 | +30 | +0.6% | 2,200 |
| 2018/12/04 | 5,610 | 5,610 | 5,420 | 5,420 | -260 | -4.6% | 600 |
| 2018/12/03 | 5,680 | 5,740 | 5,680 | 5,680 | +80 | +1.4% | 800 |
| 2018/11/30 | 5,480 | 5,650 | 5,480 | 5,600 | +20 | +0.4% | 1,100 |
| 2018/11/29 | 5,670 | 5,700 | 5,570 | 5,580 | +50 | +0.9% | 3,500 |
| 2018/11/28 | 5,610 | 5,700 | 5,530 | 5,530 | +30 | +0.5% | 3,800 |
| 2018/11/27 | 5,200 | 5,500 | 5,200 | 5,500 | +380 | +7.4% | 7,700 |
| 2018/11/26 | 5,100 | 5,140 | 4,995 | 5,120 | +130 | +2.6% | 3,700 |
| 2018/11/22 | 5,010 | 5,050 | 4,925 | 4,990 | +50 | +1% | 5,500 |
| 2018/11/21 | 4,955 | 4,955 | 4,830 | 4,940 | -15 | -0.3% | 1,400 |
| 2018/11/20 | 4,970 | 4,970 | 4,955 | 4,955 | -20 | -0.4% | 300 |
| 2018/11/19 | 4,900 | 4,975 | 4,900 | 4,975 | +120 | +2.5% | 300 |
| 2018/11/16 | 4,900 | 4,900 | 4,830 | 4,855 | -50 | -1% | 300 |
| 2018/11/15 | 4,950 | 4,950 | 4,905 | 4,905 | -90 | -1.8% | 800 |
| 2018/11/14 | 4,985 | 4,995 | 4,950 | 4,995 | -5 | -0.1% | 800 |
| 2018/11/13 | 4,955 | 5,010 | 4,830 | 5,000 | -130 | -2.5% | 2,000 |
| 2018/11/12 | 5,250 | 5,300 | 5,000 | 5,130 | -110 | -2.1% | 16,000 |
| 2018/11/09 | 4,520 | 5,240 | 4,520 | 5,240 | +705 | +15.5% | 3,800 |
| 2018/11/08 | 4,535 | 4,535 | 4,535 | 4,535 | +45 | +1% | 500 |
| 2018/11/07 | 4,575 | 4,575 | 4,435 | 4,490 | -50 | -1.1% | 700 |
| 2018/11/06 | 4,540 | 4,540 | 4,540 | 4,540 | - | - | 100 |
| 2018/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/02 | 4,390 | 4,440 | 4,390 | 4,400 | +5 | +0.1% | 1,000 |
| 2018/11/01 | 4,395 | 4,395 | 4,395 | 4,395 | +140 | +3.3% | 100 |
| 2018/10/31 | 4,110 | 4,255 | 4,110 | 4,255 | +75 | +1.8% | 200 |
| 2018/10/30 | 4,185 | 4,185 | 4,180 | 4,180 | -5 | -0.1% | 400 |
| 2018/10/29 | 4,160 | 4,185 | 4,160 | 4,185 | +35 | +0.8% | 200 |
1601～
1650
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 | 599,000円 | -18.7% | -80.7% | 1.67% | 48.56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 | 111,800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 | 147,900円 | -54.0% | -67.4% | 2.70% | 13.46倍 | 0.81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 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49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
