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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,507 | 1,508 | 1,506 | 1,507 | ±0 | ±0% | 1,600 |
| 2022/12/21 | 1,514 | 1,514 | 1,507 | 1,507 | -13 | -0.9% | 2,800 |
| 2022/12/20 | 1,520 | 1,527 | 1,520 | 1,520 | ±0 | ±0% | 900 |
| 2022/12/19 | 1,530 | 1,530 | 1,520 | 1,520 | -19 | -1.2% | 1,800 |
| 2022/12/16 | 1,539 | 1,539 | 1,535 | 1,539 | -1 | -0.1% | 3,700 |
| 2022/12/15 | 1,540 | 1,540 | 1,540 | 1,540 | -6 | -0.4% | 100 |
| 2022/12/14 | 1,542 | 1,546 | 1,539 | 1,546 | +4 | +0.3% | 3,800 |
| 2022/12/13 | 1,541 | 1,545 | 1,540 | 1,542 | ±0 | ±0% | 4,700 |
| 2022/12/12 | 1,549 | 1,550 | 1,542 | 1,542 | -8 | -0.5% | 6,000 |
| 2022/12/09 | 1,550 | 1,551 | 1,548 | 1,550 | -5 | -0.3% | 2,300 |
| 2022/12/08 | 1,560 | 1,560 | 1,555 | 1,555 | -5 | -0.3% | 400 |
| 2022/12/07 | 1,556 | 1,561 | 1,556 | 1,560 | +5 | +0.3% | 900 |
| 2022/12/06 | 1,550 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 1,300 |
| 2022/12/05 | 1,558 | 1,558 | 1,550 | 1,550 | -14 | -0.9% | 2,300 |
| 2022/12/02 | 1,563 | 1,566 | 1,563 | 1,564 | +1 | +0.1% | 1,600 |
| 2022/12/01 | 1,561 | 1,565 | 1,560 | 1,563 | +1 | +0.1% | 3,600 |
| 2022/11/30 | 1,567 | 1,570 | 1,562 | 1,562 | -12 | -0.8% | 2,000 |
| 2022/11/29 | 1,574 | 1,575 | 1,570 | 1,574 | +4 | +0.3% | 1,300 |
| 2022/11/28 | 1,593 | 1,594 | 1,570 | 1,570 | -19 | -1.2% | 2,400 |
| 2022/11/25 | 1,581 | 1,590 | 1,580 | 1,589 | -5 | -0.3% | 3,600 |
| 2022/11/24 | 1,582 | 1,596 | 1,581 | 1,594 | +4 | +0.3% | 2,800 |
| 2022/11/22 | 1,598 | 1,620 | 1,580 | 1,590 | -8 | -0.5% | 1,400 |
| 2022/11/21 | 1,598 | 1,598 | 1,598 | 1,598 | -2 | -0.1% | 100 |
| 2022/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/11/17 | 1,600 | 1,600 | 1,561 | 1,600 | +21 | +1.3% | 3,700 |
| 2022/11/16 | 1,613 | 1,613 | 1,579 | 1,579 | -39 | -2.4% | 1,000 |
| 2022/11/15 | 1,617 | 1,618 | 1,617 | 1,618 | -2 | -0.1% | 700 |
| 2022/11/14 | 1,622 | 1,624 | 1,620 | 1,620 | -4 | -0.2% | 1,200 |
| 2022/11/11 | 1,625 | 1,625 | 1,624 | 1,624 | +5 | +0.3% | 200 |
| 2022/11/10 | 1,623 | 1,623 | 1,612 | 1,619 | -3 | -0.2% | 3,700 |
| 2022/11/09 | 1,635 | 1,635 | 1,619 | 1,622 | -13 | -0.8% | 1,700 |
| 2022/11/08 | 1,654 | 1,654 | 1,635 | 1,635 | -19 | -1.1% | 1,300 |
| 2022/11/07 | 1,653 | 1,660 | 1,651 | 1,654 | +4 | +0.2% | 2,700 |
| 2022/11/04 | 1,649 | 1,650 | 1,649 | 1,650 | -10 | -0.6% | 1,000 |
| 2022/11/02 | 1,660 | 1,660 | 1,660 | 1,660 | +1 | +0.1% | 1,100 |
| 2022/11/01 | 1,658 | 1,659 | 1,658 | 1,659 | +1 | +0.1% | 300 |
| 2022/10/31 | 1,657 | 1,658 | 1,657 | 1,658 | -8 | -0.5% | 400 |
| 2022/10/28 | 1,668 | 1,668 | 1,659 | 1,666 | -13 | -0.8% | 1,800 |
| 2022/10/27 | 1,680 | 1,680 | 1,679 | 1,679 | -1 | -0.1% | 300 |
| 2022/10/26 | 1,686 | 1,686 | 1,680 | 1,680 | -6 | -0.4% | 300 |
| 2022/10/25 | 1,685 | 1,686 | 1,685 | 1,686 | -9 | -0.5% | 800 |
| 2022/10/24 | 1,696 | 1,696 | 1,695 | 1,695 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,701 | 1,701 | 1,682 | 1,696 | +7 | +0.4% | 500 |
| 2022/10/19 | 1,689 | 1,689 | 1,689 | 1,689 | -35 | -2% | 500 |
| 2022/10/18 | 1,712 | 1,724 | 1,712 | 1,724 | +12 | +0.7% | 500 |
| 2022/10/17 | 1,712 | 1,712 | 1,712 | 1,712 | -38 | -2.2% | 300 |
| 2022/10/14 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
601～
650
件表示中 / 3715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 | 193,000円 | +2.9% | -8.9% | 4.15% | 8.13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 |
| ＡＣＳＬ | 111,800円 | +92.5% | - | 0.00% | 576.29倍 | 189.49倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 日進工具 | 68,600円 | +2.6% | -1.6% | 4.37% | 14.24倍 | 0.94倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| オカダアイヨン | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 | 131,800円 | +7.7% | -14.3% | 5.31% | 12.62倍 | 0.34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
