ＫＶＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,873 | 1,873 | 1,837 | 1,865 | -8 | -0.4% | 1,800 |
| 2025/05/01 | 1,835 | 1,873 | 1,835 | 1,873 | +38 | +2.1% | 2,300 |
| 2025/04/30 | 1,819 | 1,835 | 1,810 | 1,835 | +16 | +0.9% | 1,500 |
| 2025/04/28 | 1,839 | 1,839 | 1,819 | 1,819 | -10 | -0.5% | 1,400 |
| 2025/04/25 | 1,815 | 1,829 | 1,815 | 1,829 | +9 | +0.5% | 600 |
| 2025/04/24 | 1,807 | 1,820 | 1,805 | 1,820 | +15 | +0.8% | 1,800 |
| 2025/04/23 | 1,813 | 1,815 | 1,805 | 1,805 | -10 | -0.6% | 1,900 |
| 2025/04/22 | 1,814 | 1,815 | 1,761 | 1,815 | +13 | +0.7% | 800 |
| 2025/04/21 | 1,803 | 1,803 | 1,802 | 1,802 | -15 | -0.8% | 500 |
| 2025/04/18 | 1,839 | 1,872 | 1,817 | 1,817 | -13 | -0.7% | 1,800 |
| 2025/04/17 | 1,830 | 1,830 | 1,830 | 1,830 | -11 | -0.6% | 100 |
| 2025/04/16 | 1,811 | 1,841 | 1,811 | 1,841 | +41 | +2.3% | 1,500 |
| 2025/04/15 | 1,782 | 1,800 | 1,782 | 1,800 | +20 | +1.1% | 1,000 |
| 2025/04/14 | 1,775 | 1,794 | 1,775 | 1,780 | +5 | +0.3% | 900 |
| 2025/04/11 | 1,814 | 1,815 | 1,775 | 1,775 | -44 | -2.4% | 1,500 |
| 2025/04/10 | 1,874 | 1,874 | 1,819 | 1,819 | +7 | +0.4% | 3,800 |
| 2025/04/09 | 1,787 | 1,819 | 1,787 | 1,812 | +26 | +1.5% | 800 |
| 2025/04/08 | 1,801 | 1,820 | 1,785 | 1,786 | +14 | +0.8% | 5,100 |
| 2025/04/07 | 1,794 | 1,794 | 1,752 | 1,772 | -68 | -3.7% | 3,400 |
| 2025/04/04 | 1,879 | 1,879 | 1,801 | 1,840 | -56 | -3% | 4,800 |
| 2025/04/03 | 1,845 | 1,896 | 1,826 | 1,896 | +11 | +0.6% | 3,400 |
| 2025/04/02 | 1,897 | 1,900 | 1,884 | 1,885 | +5 | +0.3% | 1,400 |
| 2025/04/01 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 700 |
| 2025/03/31 | 1,855 | 1,885 | 1,855 | 1,880 | -21 | -1.1% | 1,900 |
| 2025/03/28 | 1,938 | 1,938 | 1,901 | 1,901 | -39 | -2% | 1,100 |
| 2025/03/27 | 1,909 | 1,970 | 1,905 | 1,940 | -9 | -0.5% | 1,400 |
| 2025/03/26 | 1,890 | 1,950 | 1,878 | 1,949 | +87 | +4.7% | 6,700 |
| 2025/03/25 | 1,883 | 1,886 | 1,810 | 1,862 | -37 | -1.9% | 8,000 |
| 2025/03/24 | 1,880 | 1,899 | 1,880 | 1,899 | +11 | +0.6% | 2,000 |
| 2025/03/21 | 1,903 | 1,903 | 1,888 | 1,888 | -2 | -0.1% | 1,200 |
| 2025/03/19 | 1,902 | 1,902 | 1,890 | 1,890 | -12 | -0.6% | 1,300 |
| 2025/03/18 | 1,898 | 1,902 | 1,898 | 1,902 | +4 | +0.2% | 400 |
| 2025/03/17 | 1,904 | 1,904 | 1,883 | 1,898 | -11 | -0.6% | 1,200 |
| 2025/03/14 | 1,910 | 1,910 | 1,909 | 1,909 | -10 | -0.5% | 500 |
| 2025/03/13 | 1,888 | 1,919 | 1,887 | 1,919 | +26 | +1.4% | 500 |
| 2025/03/12 | 1,905 | 1,905 | 1,893 | 1,893 | -9 | -0.5% | 1,600 |
| 2025/03/11 | 1,930 | 1,930 | 1,902 | 1,902 | -32 | -1.7% | 700 |
| 2025/03/10 | 1,935 | 1,935 | 1,915 | 1,934 | -1 | -0.1% | 4,300 |
| 2025/03/07 | 1,891 | 1,935 | 1,891 | 1,935 | +35 | +1.8% | 2,300 |
| 2025/03/06 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 1,300 |
| 2025/03/05 | 1,881 | 1,900 | 1,881 | 1,885 | -7 | -0.4% | 1,300 |
| 2025/03/04 | 1,892 | 1,892 | 1,871 | 1,892 | +21 | +1.1% | 1,900 |
| 2025/03/03 | 1,860 | 1,890 | 1,860 | 1,871 | +1 | +0.1% | 1,300 |
| 2025/02/28 | 1,865 | 1,870 | 1,861 | 1,870 | -10 | -0.5% | 1,200 |
| 2025/02/27 | 1,875 | 1,885 | 1,871 | 1,880 | +5 | +0.3% | 1,000 |
| 2025/02/26 | 1,869 | 1,875 | 1,869 | 1,875 | -33 | -1.7% | 600 |
| 2025/02/25 | 1,879 | 1,908 | 1,871 | 1,908 | +29 | +1.5% | 2,200 |
| 2025/02/21 | 1,874 | 1,879 | 1,862 | 1,879 | -1 | -0.1% | 800 |
| 2025/02/20 | 1,923 | 1,923 | 1,880 | 1,880 | -20 | -1.1% | 1,600 |
| 2025/02/19 | 1,915 | 1,922 | 1,900 | 1,900 | -19 | -1% | 600 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＫＶＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＶＫ | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| オカダアイヨン | 186,900円 | +0.4% | -21.1% | 3.96% | 9.89倍 | 0.91倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| ワイエイシイＨＤ | 80,000円 | +4.4% | +1.3% | 4.69% | 9.82倍 | 0.88倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| マルマエ | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
