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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,963 | 1,963 | 1,933 | 1,953 | +23 | +1.2% | 3,700 |
| 2025/06/17 | 1,934 | 1,934 | 1,930 | 1,930 | -10 | -0.5% | 600 |
| 2025/06/16 | 1,921 | 1,945 | 1,921 | 1,940 | +20 | +1% | 900 |
| 2025/06/13 | 1,925 | 1,925 | 1,920 | 1,920 | -5 | -0.3% | 900 |
| 2025/06/12 | 1,933 | 1,933 | 1,925 | 1,925 | -6 | -0.3% | 800 |
| 2025/06/11 | 1,945 | 1,945 | 1,931 | 1,931 | -14 | -0.7% | 500 |
| 2025/06/10 | 1,975 | 1,975 | 1,938 | 1,945 | -31 | -1.6% | 3,500 |
| 2025/06/09 | 1,930 | 1,976 | 1,930 | 1,976 | +46 | +2.4% | 3,200 |
| 2025/06/06 | 1,930 | 1,930 | 1,930 | 1,930 | -9 | -0.5% | 300 |
| 2025/06/05 | 1,920 | 1,940 | 1,920 | 1,939 | +20 | +1% | 1,600 |
| 2025/06/04 | 1,905 | 1,919 | 1,901 | 1,919 | +10 | +0.5% | 3,500 |
| 2025/06/03 | 1,905 | 1,909 | 1,897 | 1,909 | +14 | +0.7% | 1,900 |
| 2025/06/02 | 1,894 | 1,895 | 1,894 | 1,895 | -3 | -0.2% | 1,000 |
| 2025/05/30 | 1,905 | 1,905 | 1,898 | 1,898 | +2 | +0.1% | 700 |
| 2025/05/29 | 1,899 | 1,899 | 1,896 | 1,896 | -21 | -1.1% | 300 |
| 2025/05/28 | 1,916 | 1,917 | 1,901 | 1,917 | +22 | +1.2% | 2,000 |
| 2025/05/27 | 1,886 | 1,895 | 1,886 | 1,895 | +4 | +0.2% | 800 |
| 2025/05/26 | 1,886 | 1,900 | 1,886 | 1,891 | -9 | -0.5% | 800 |
| 2025/05/23 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 800 |
| 2025/05/22 | 1,900 | 1,900 | 1,900 | 1,900 | -2 | -0.1% | 600 |
| 2025/05/21 | 1,910 | 1,910 | 1,902 | 1,902 | -8 | -0.4% | 400 |
| 2025/05/20 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 500 |
| 2025/05/19 | 1,902 | 1,930 | 1,902 | 1,910 | -21 | -1.1% | 2,700 |
| 2025/05/16 | 1,877 | 2,000 | 1,877 | 1,931 | +14 | +0.7% | 22,400 |
| 2025/05/15 | 1,886 | 1,917 | 1,864 | 1,917 | +31 | +1.6% | 2,800 |
| 2025/05/14 | 1,867 | 1,886 | 1,867 | 1,886 | -15 | -0.8% | 600 |
| 2025/05/13 | 1,903 | 1,944 | 1,880 | 1,901 | -42 | -2.2% | 9,300 |
| 2025/05/12 | 1,900 | 1,949 | 1,900 | 1,943 | +60 | +3.2% | 10,500 |
| 2025/05/09 | 1,890 | 1,890 | 1,830 | 1,883 | -15 | -0.8% | 3,000 |
| 2025/05/08 | 1,870 | 1,938 | 1,870 | 1,898 | +33 | +1.8% | 3,800 |
| 2025/05/07 | 1,860 | 1,865 | 1,854 | 1,865 | ±0 | ±0% | 1,300 |
| 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 |
1～
50
件表示中 / 3723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 | 195,300円 | +2.9% | -8.9% | 4.10% | 8.23倍 | 0.55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 |
| 大豊工業 | 58,300円 | +3.7% | +152.7% | 3.43% | 15.00倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 放電精密 | 154,000円 | +11.7% | -4.2% | 0.97% | 41.52倍 | 2.24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 |
| ワイエイシイＨＤ | 81,300円 | +30.2% | +60.1% | 4.92% | 12.48倍 | 0.89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 |
| オカダアイヨン | 187,200円 | +5.3% | +11.7% | 4.01% | 8.86倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
