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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,969 | 1,969 | 1,949 | 1,965 | -4 | -0.2% | 1,100 |
| 2025/07/31 | 1,949 | 1,969 | 1,949 | 1,969 | +20 | +1% | 600 |
| 2025/07/30 | 1,941 | 1,949 | 1,941 | 1,949 | +8 | +0.4% | 500 |
| 2025/07/29 | 1,966 | 1,966 | 1,941 | 1,941 | -24 | -1.2% | 1,700 |
| 2025/07/28 | 1,995 | 1,995 | 1,946 | 1,965 | +20 | +1% | 5,200 |
| 2025/07/25 | 1,935 | 1,963 | 1,930 | 1,945 | +6 | +0.3% | 4,600 |
| 2025/07/24 | 1,926 | 1,939 | 1,922 | 1,939 | +13 | +0.7% | 1,100 |
| 2025/07/23 | 1,930 | 1,930 | 1,925 | 1,926 | +12 | +0.6% | 800 |
| 2025/07/22 | 1,915 | 1,921 | 1,914 | 1,914 | -7 | -0.4% | 1,100 |
| 2025/07/18 | 1,940 | 1,941 | 1,921 | 1,921 | -19 | -1% | 800 |
| 2025/07/17 | 1,930 | 1,940 | 1,915 | 1,940 | +10 | +0.5% | 300 |
| 2025/07/16 | 1,929 | 1,930 | 1,929 | 1,930 | +1 | +0.1% | 600 |
| 2025/07/15 | 1,957 | 1,957 | 1,916 | 1,929 | -16 | -0.8% | 600 |
| 2025/07/14 | 1,956 | 1,960 | 1,945 | 1,945 | -15 | -0.8% | 500 |
| 2025/07/11 | 1,960 | 1,960 | 1,945 | 1,960 | -3 | -0.2% | 1,200 |
| 2025/07/10 | 1,976 | 1,976 | 1,963 | 1,963 | +7 | +0.4% | 13,300 |
| 2025/07/09 | 1,949 | 1,970 | 1,944 | 1,956 | +21 | +1.1% | 3,000 |
| 2025/07/08 | 1,922 | 1,950 | 1,922 | 1,935 | -4 | -0.2% | 5,300 |
| 2025/07/07 | 1,931 | 1,948 | 1,931 | 1,939 | +8 | +0.4% | 1,400 |
| 2025/07/04 | 1,925 | 1,935 | 1,924 | 1,931 | +7 | +0.4% | 1,200 |
| 2025/07/03 | 1,919 | 1,924 | 1,919 | 1,924 | -8 | -0.4% | 2,000 |
| 2025/07/02 | 1,937 | 1,937 | 1,915 | 1,932 | +33 | +1.7% | 1,600 |
| 2025/07/01 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 400 |
| 2025/06/30 | 1,874 | 1,899 | 1,874 | 1,899 | +24 | +1.3% | 1,000 |
| 2025/06/27 | 1,890 | 1,890 | 1,872 | 1,875 | -13 | -0.7% | 1,700 |
| 2025/06/26 | 1,880 | 1,888 | 1,873 | 1,888 | ±0 | ±0% | 1,000 |
| 2025/06/25 | 1,896 | 1,896 | 1,888 | 1,888 | -3 | -0.2% | 1,000 |
| 2025/06/24 | 1,896 | 1,900 | 1,890 | 1,891 | +22 | +1.2% | 1,700 |
| 2025/06/23 | 1,936 | 1,936 | 1,869 | 1,869 | -67 | -3.5% | 3,000 |
| 2025/06/20 | 1,950 | 1,950 | 1,936 | 1,936 | -28 | -1.4% | 200 |
| 2025/06/19 | 1,945 | 1,968 | 1,944 | 1,964 | +11 | +0.6% | 900 |
| 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 |
1～
50
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「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 | 196,500円 | +2.9% | -8.9% | 4.07% | 8.28倍 | 0.56倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 放電精密 | 166,000円 | +11.7% | -4.2% | 0.90% | 44.77倍 | 2.41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 |
| サンデン | 16,000円 | +0.5% | - | 0.00% | - | 0.79倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| オカダアイヨン | 195,000円 | +5.3% | +11.7% | 3.85% | 9.23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 |
| マミヤＯＰ | 152,800円 | -25.8% | -48.5% | 4.58% | 5.26倍 | 0.63倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
