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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,728 | 1,753 | 1,726 | 1,733 | +31 | +1.8% | 3,500 |
| 2023/06/28 | 1,717 | 1,722 | 1,702 | 1,702 | -9 | -0.5% | 3,200 |
| 2023/06/27 | 1,692 | 1,711 | 1,692 | 1,711 | +11 | +0.6% | 1,500 |
| 2023/06/26 | 1,715 | 1,715 | 1,680 | 1,700 | +18 | +1.1% | 4,600 |
| 2023/06/23 | 1,693 | 1,705 | 1,660 | 1,682 | -12 | -0.7% | 3,700 |
| 2023/06/22 | 1,650 | 1,694 | 1,635 | 1,694 | +42 | +2.5% | 7,100 |
| 2023/06/21 | 1,656 | 1,656 | 1,652 | 1,652 | +7 | +0.4% | 600 |
| 2023/06/20 | 1,652 | 1,652 | 1,641 | 1,645 | -7 | -0.4% | 1,400 |
| 2023/06/19 | 1,627 | 1,656 | 1,627 | 1,652 | +25 | +1.5% | 6,300 |
| 2023/06/16 | 1,622 | 1,634 | 1,622 | 1,627 | -6 | -0.4% | 400 |
| 2023/06/15 | 1,625 | 1,639 | 1,625 | 1,633 | -7 | -0.4% | 1,100 |
| 2023/06/14 | 1,644 | 1,644 | 1,625 | 1,640 | +15 | +0.9% | 4,000 |
| 2023/06/13 | 1,633 | 1,633 | 1,612 | 1,625 | ±0 | ±0% | 2,600 |
| 2023/06/12 | 1,626 | 1,636 | 1,625 | 1,625 | +13 | +0.8% | 4,900 |
| 2023/06/09 | 1,600 | 1,614 | 1,600 | 1,612 | +12 | +0.8% | 2,500 |
| 2023/06/08 | 1,590 | 1,605 | 1,575 | 1,600 | -30 | -1.8% | 1,600 |
| 2023/06/07 | 1,633 | 1,635 | 1,625 | 1,630 | +2 | +0.1% | 2,300 |
| 2023/06/06 | 1,627 | 1,630 | 1,615 | 1,628 | +7 | +0.4% | 1,300 |
| 2023/06/05 | 1,619 | 1,630 | 1,617 | 1,621 | +2 | +0.1% | 1,400 |
| 2023/06/02 | 1,596 | 1,619 | 1,589 | 1,619 | +38 | +2.4% | 3,800 |
| 2023/06/01 | 1,571 | 1,581 | 1,571 | 1,581 | +22 | +1.4% | 700 |
| 2023/05/31 | 1,565 | 1,565 | 1,556 | 1,559 | -5 | -0.3% | 500 |
| 2023/05/30 | 1,572 | 1,572 | 1,553 | 1,564 | +2 | +0.1% | 2,100 |
| 2023/05/29 | 1,562 | 1,562 | 1,561 | 1,562 | -18 | -1.1% | 900 |
| 2023/05/26 | 1,614 | 1,630 | 1,580 | 1,580 | -21 | -1.3% | 1,600 |
| 2023/05/25 | 1,570 | 1,601 | 1,564 | 1,601 | +37 | +2.4% | 1,300 |
| 2023/05/24 | 1,571 | 1,593 | 1,564 | 1,564 | -16 | -1% | 1,200 |
| 2023/05/23 | 1,600 | 1,603 | 1,576 | 1,580 | -24 | -1.5% | 2,700 |
| 2023/05/22 | 1,611 | 1,611 | 1,604 | 1,604 | -7 | -0.4% | 1,400 |
| 2023/05/19 | 1,625 | 1,633 | 1,604 | 1,611 | -3 | -0.2% | 2,300 |
| 2023/05/18 | 1,655 | 1,660 | 1,614 | 1,614 | -56 | -3.4% | 1,900 |
| 2023/05/17 | 1,673 | 1,673 | 1,669 | 1,670 | -2 | -0.1% | 3,800 |
| 2023/05/16 | 1,651 | 1,673 | 1,651 | 1,672 | +10 | +0.6% | 5,200 |
| 2023/05/15 | 1,652 | 1,662 | 1,650 | 1,662 | +12 | +0.7% | 4,900 |
| 2023/05/12 | 1,600 | 1,670 | 1,562 | 1,650 | +91 | +5.8% | 15,900 |
| 2023/05/11 | 1,569 | 1,569 | 1,548 | 1,559 | -1 | -0.1% | 3,100 |
| 2023/05/10 | 1,564 | 1,573 | 1,544 | 1,560 | +6 | +0.4% | 7,700 |
| 2023/05/09 | 1,535 | 1,559 | 1,535 | 1,554 | +21 | +1.4% | 6,900 |
| 2023/05/08 | 1,518 | 1,533 | 1,518 | 1,533 | +25 | +1.7% | 6,500 |
| 2023/05/02 | 1,498 | 1,508 | 1,479 | 1,508 | +24 | +1.6% | 6,300 |
| 2023/05/01 | 1,499 | 1,499 | 1,481 | 1,484 | -2 | -0.1% | 6,800 |
| 2023/04/28 | 1,479 | 1,499 | 1,479 | 1,486 | +4 | +0.3% | 4,600 |
| 2023/04/27 | 1,476 | 1,484 | 1,476 | 1,482 | +4 | +0.3% | 1,400 |
| 2023/04/26 | 1,478 | 1,478 | 1,477 | 1,478 | ±0 | ±0% | 400 |
| 2023/04/25 | 1,475 | 1,478 | 1,475 | 1,478 | +2 | +0.1% | 1,800 |
| 2023/04/24 | 1,475 | 1,477 | 1,474 | 1,476 | +1 | +0.1% | 1,100 |
| 2023/04/21 | 1,474 | 1,476 | 1,474 | 1,475 | ±0 | ±0% | 2,500 |
| 2023/04/20 | 1,476 | 1,477 | 1,474 | 1,475 | -1 | -0.1% | 4,700 |
| 2023/04/19 | 1,476 | 1,477 | 1,476 | 1,476 | ±0 | ±0% | 700 |
| 2023/04/18 | 1,478 | 1,478 | 1,476 | 1,476 | -3 | -0.2% | 600 |
451～
500
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
