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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 4,685 | 4,685 | 4,685 | 4,685 | -70 | -1.5% | 100 |
| 2024/10/01 | 4,820 | 4,820 | 4,755 | 4,755 | -65 | -1.3% | 200 |
| 2024/09/30 | 4,820 | 4,820 | 4,820 | 4,820 | -10 | -0.2% | 100 |
| 2024/09/27 | 4,815 | 4,830 | 4,800 | 4,830 | -35 | -0.7% | 500 |
| 2024/09/26 | 4,865 | 4,865 | 4,865 | 4,865 | -15 | -0.3% | 100 |
| 2024/09/25 | 4,760 | 4,950 | 4,760 | 4,880 | +50 | +1% | 1,000 |
| 2024/09/24 | 4,775 | 5,160 | 4,770 | 4,830 | +55 | +1.2% | 1,200 |
| 2024/09/20 | 4,700 | 4,775 | 4,690 | 4,775 | +15 | +0.3% | 1,700 |
| 2024/09/19 | 4,760 | 4,760 | 4,760 | 4,760 | +70 | +1.5% | 100 |
| 2024/09/18 | 4,695 | 4,695 | 4,645 | 4,690 | -15 | -0.3% | 1,200 |
| 2024/09/17 | 4,670 | 4,705 | 4,665 | 4,705 | - | - | 300 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 4,620 | 4,620 | 4,620 | 4,620 | -15 | -0.3% | 200 |
| 2024/09/09 | 4,625 | 4,635 | 4,625 | 4,635 | -270 | -5.5% | 200 |
| 2024/09/06 | 4,905 | 5,100 | 4,895 | 4,905 | +85 | +1.8% | 5,300 |
| 2024/09/05 | 4,830 | 4,850 | 4,820 | 4,820 | -10 | -0.2% | 700 |
| 2024/09/04 | 4,645 | 4,830 | 4,610 | 4,830 | +115 | +2.4% | 500 |
| 2024/09/03 | 4,610 | 4,715 | 4,610 | 4,715 | +110 | +2.4% | 600 |
| 2024/09/02 | 4,605 | 4,605 | 4,605 | 4,605 | +10 | +0.2% | 200 |
| 2024/08/30 | 4,710 | 4,710 | 4,595 | 4,595 | -115 | -2.4% | 300 |
| 2024/08/29 | 4,715 | 4,715 | 4,710 | 4,710 | -15 | -0.3% | 200 |
| 2024/08/28 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 100 |
| 2024/08/27 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 200 |
| 2024/08/26 | 4,645 | 4,810 | 4,645 | 4,725 | +80 | +1.7% | 2,200 |
| 2024/08/23 | 4,645 | 4,645 | 4,645 | 4,645 | -10 | -0.2% | 100 |
| 2024/08/22 | 4,595 | 4,655 | 4,590 | 4,655 | +65 | +1.4% | 1,200 |
| 2024/08/21 | 4,590 | 4,590 | 4,590 | 4,590 | -10 | -0.2% | 100 |
| 2024/08/20 | 4,600 | 4,600 | 4,600 | 4,600 | +45 | +1% | 100 |
| 2024/08/19 | 4,555 | 4,555 | 4,555 | 4,555 | -15 | -0.3% | 100 |
| 2024/08/16 | 4,505 | 4,570 | 4,500 | 4,570 | +50 | +1.1% | 700 |
| 2024/08/15 | 4,520 | 4,520 | 4,520 | 4,520 | -5 | -0.1% | 300 |
| 2024/08/14 | 4,485 | 4,525 | 4,485 | 4,525 | +15 | +0.3% | 500 |
| 2024/08/13 | 4,505 | 4,560 | 4,440 | 4,510 | -125 | -2.7% | 1,000 |
| 2024/08/09 | 4,300 | 4,635 | 4,300 | 4,635 | +340 | +7.9% | 3,500 |
| 2024/08/08 | 4,280 | 4,310 | 4,270 | 4,295 | -20 | -0.5% | 1,300 |
| 2024/08/07 | 4,325 | 4,325 | 4,315 | 4,315 | -10 | -0.2% | 300 |
| 2024/08/06 | 4,270 | 4,340 | 4,270 | 4,325 | +60 | +1.4% | 1,300 |
| 2024/08/05 | 4,500 | 4,585 | 4,265 | 4,265 | -295 | -6.5% | 5,600 |
| 2024/08/02 | 4,510 | 4,635 | 4,510 | 4,560 | -10 | -0.2% | 1,700 |
| 2024/08/01 | 4,640 | 4,640 | 4,570 | 4,570 | -70 | -1.5% | 200 |
| 2024/07/31 | 4,635 | 4,640 | 4,635 | 4,640 | +5 | +0.1% | 200 |
| 2024/07/30 | 4,635 | 4,635 | 4,635 | 4,635 | +15 | +0.3% | 200 |
| 2024/07/29 | 4,610 | 4,620 | 4,610 | 4,620 | +25 | +0.5% | 300 |
| 2024/07/26 | 4,550 | 4,595 | 4,550 | 4,595 | -10 | -0.2% | 300 |
| 2024/07/25 | 4,590 | 4,605 | 4,585 | 4,605 | -10 | -0.2% | 1,500 |
201～
250
件表示中 / 3754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% | 48.65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% | 3.13% | 9.37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 |
| タカトリ | 151,000円 | -54.0% | -67.4% | 2.65% | 13.74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 | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85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 |
| 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
