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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 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 |
| 2023/04/17 | 1,478 | 1,480 | 1,476 | 1,479 | +3 | +0.2% | 900 |
| 2023/04/14 | 1,478 | 1,480 | 1,476 | 1,476 | -4 | -0.3% | 4,700 |
| 2023/04/13 | 1,488 | 1,489 | 1,480 | 1,480 | +2 | +0.1% | 1,800 |
| 2023/04/12 | 1,479 | 1,485 | 1,477 | 1,478 | -1 | -0.1% | 3,800 |
| 2023/04/11 | 1,478 | 1,480 | 1,478 | 1,479 | ±0 | ±0% | 2,400 |
| 2023/04/10 | 1,493 | 1,493 | 1,479 | 1,479 | -9 | -0.6% | 6,100 |
| 2023/04/07 | 1,490 | 1,490 | 1,480 | 1,488 | +7 | +0.5% | 3,400 |
| 2023/04/06 | 1,488 | 1,488 | 1,479 | 1,481 | -6 | -0.4% | 2,300 |
| 2023/04/05 | 1,490 | 1,490 | 1,487 | 1,487 | -8 | -0.5% | 2,300 |
| 2023/04/04 | 1,505 | 1,505 | 1,492 | 1,495 | -8 | -0.5% | 4,900 |
| 2023/04/03 | 1,492 | 1,503 | 1,492 | 1,503 | +11 | +0.7% | 3,100 |
| 2023/03/31 | 1,497 | 1,497 | 1,490 | 1,492 | +7 | +0.5% | 900 |
| 2023/03/30 | 1,478 | 1,489 | 1,478 | 1,485 | -26 | -1.7% | 3,500 |
| 2023/03/29 | 1,508 | 1,511 | 1,504 | 1,511 | -1 | -0.1% | 4,900 |
| 2023/03/28 | 1,530 | 1,530 | 1,500 | 1,512 | -8 | -0.5% | 4,000 |
| 2023/03/27 | 1,516 | 1,522 | 1,516 | 1,520 | +2 | +0.1% | 1,800 |
| 2023/03/24 | 1,517 | 1,518 | 1,517 | 1,518 | +1 | +0.1% | 300 |
| 2023/03/23 | 1,510 | 1,517 | 1,510 | 1,517 | +5 | +0.3% | 600 |
| 2023/03/22 | 1,509 | 1,512 | 1,509 | 1,512 | +10 | +0.7% | 1,200 |
| 2023/03/20 | 1,501 | 1,506 | 1,500 | 1,502 | -9 | -0.6% | 5,300 |
| 2023/03/17 | 1,512 | 1,512 | 1,504 | 1,511 | +1 | +0.1% | 2,400 |
| 2023/03/16 | 1,515 | 1,516 | 1,504 | 1,510 | -9 | -0.6% | 2,700 |
| 2023/03/15 | 1,518 | 1,523 | 1,518 | 1,519 | -3 | -0.2% | 3,000 |
| 2023/03/14 | 1,522 | 1,522 | 1,520 | 1,522 | -16 | -1% | 3,000 |
| 2023/03/13 | 1,550 | 1,550 | 1,534 | 1,538 | -19 | -1.2% | 2,000 |
| 2023/03/10 | 1,562 | 1,566 | 1,557 | 1,557 | -5 | -0.3% | 6,000 |
| 2023/03/09 | 1,552 | 1,562 | 1,552 | 1,562 | +11 | +0.7% | 2,100 |
| 2023/03/08 | 1,550 | 1,551 | 1,539 | 1,551 | +2 | +0.1% | 3,200 |
| 2023/03/07 | 1,565 | 1,565 | 1,537 | 1,549 | -5 | -0.3% | 5,000 |
| 2023/03/06 | 1,565 | 1,565 | 1,540 | 1,554 | +10 | +0.6% | 3,000 |
| 2023/03/03 | 1,538 | 1,544 | 1,535 | 1,544 | +6 | +0.4% | 4,800 |
| 2023/03/02 | 1,563 | 1,575 | 1,531 | 1,538 | +15 | +1% | 27,300 |
| 2023/03/01 | 1,518 | 1,526 | 1,518 | 1,523 | +4 | +0.3% | 11,900 |
| 2023/02/28 | 1,518 | 1,523 | 1,515 | 1,519 | ±0 | ±0% | 7,800 |
| 2023/02/27 | 1,516 | 1,519 | 1,516 | 1,519 | +9 | +0.6% | 1,800 |
551～
600
件表示中 / 3757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 | 201,800円 | +2.9% | -8.9% | 3.96% | 8.50倍 | 0.57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 |
| 大豊工業 | 64,500円 | +3.7% | +152.7% | 3.10% | 16.60倍 | 0.27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 |
| 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 | 197,300円 | +5.3% | +11.7% | 3.80% | 9.34倍 | 0.92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 |
| 加藤製 | 139,500円 | +7.7% | -14.3% | 5.02% | 13.20倍 | 0.36倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
