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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,830 | 1,830 | 1,803 | 1,803 | -48 | -2.6% | 1,200 |
| 2022/09/02 | 1,867 | 1,867 | 1,836 | 1,851 | -9 | -0.5% | 1,700 |
| 2022/09/01 | 1,860 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 1,000 |
| 2022/08/31 | 1,836 | 1,850 | 1,836 | 1,850 | +10 | +0.5% | 600 |
| 2022/08/30 | 1,842 | 1,845 | 1,840 | 1,840 | -11 | -0.6% | 500 |
| 2022/08/29 | 1,850 | 1,851 | 1,842 | 1,851 | +11 | +0.6% | 600 |
| 2022/08/26 | 1,850 | 1,854 | 1,840 | 1,840 | -10 | -0.5% | 1,300 |
| 2022/08/25 | 1,854 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 1,900 |
| 2022/08/24 | 1,865 | 1,867 | 1,854 | 1,854 | -11 | -0.6% | 800 |
| 2022/08/23 | 1,878 | 1,878 | 1,856 | 1,865 | +4 | +0.2% | 1,100 |
| 2022/08/22 | 1,860 | 1,861 | 1,857 | 1,861 | +1 | +0.1% | 1,100 |
| 2022/08/19 | 1,854 | 1,860 | 1,854 | 1,860 | -4 | -0.2% | 600 |
| 2022/08/18 | 1,887 | 1,887 | 1,855 | 1,864 | +14 | +0.8% | 800 |
| 2022/08/17 | 1,846 | 1,855 | 1,846 | 1,850 | -4 | -0.2% | 1,000 |
| 2022/08/16 | 1,849 | 1,854 | 1,845 | 1,854 | +4 | +0.2% | 1,400 |
| 2022/08/15 | 1,851 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 1,300 |
| 2022/08/12 | 1,876 | 1,876 | 1,850 | 1,860 | -16 | -0.9% | 1,100 |
| 2022/08/10 | 1,905 | 1,905 | 1,876 | 1,876 | -44 | -2.3% | 5,300 |
| 2022/08/09 | 1,897 | 1,920 | 1,897 | 1,920 | +19 | +1% | 800 |
| 2022/08/08 | 1,905 | 1,905 | 1,878 | 1,901 | -4 | -0.2% | 2,300 |
| 2022/08/05 | 1,975 | 1,993 | 1,873 | 1,905 | -75 | -3.8% | 4,700 |
| 2022/08/04 | 1,984 | 1,994 | 1,980 | 1,980 | -20 | -1% | 8,700 |
| 2022/08/03 | 1,984 | 2,028 | 1,984 | 2,000 | -3 | -0.1% | 1,500 |
| 2022/08/02 | 2,048 | 2,048 | 2,001 | 2,003 | -1 | ±0% | 1,300 |
| 2022/08/01 | 2,017 | 2,017 | 1,999 | 2,004 | -13 | -0.6% | 900 |
| 2022/07/29 | 1,999 | 2,017 | 1,999 | 2,017 | -16 | -0.8% | 1,100 |
| 2022/07/28 | 2,050 | 2,050 | 1,995 | 2,033 | -37 | -1.8% | 4,000 |
| 2022/07/27 | 2,099 | 2,099 | 2,070 | 2,070 | -30 | -1.4% | 1,900 |
| 2022/07/26 | 2,100 | 2,103 | 2,095 | 2,100 | +17 | +0.8% | 1,100 |
| 2022/07/25 | 2,083 | 2,083 | 2,083 | 2,083 | -7 | -0.3% | 100 |
| 2022/07/22 | 2,131 | 2,131 | 2,080 | 2,090 | - | - | 600 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 2,140 | 2,169 | 2,131 | 2,131 | -9 | -0.4% | 600 |
| 2022/07/19 | 2,140 | 2,140 | 2,140 | 2,140 | - | - | 200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 2,190 | 2,190 | 2,190 | 2,190 | -7 | -0.3% | 200 |
| 2022/07/11 | 2,192 | 2,197 | 2,192 | 2,197 | -24 | -1.1% | 7,100 |
| 2022/07/08 | 2,239 | 2,239 | 2,221 | 2,221 | -1 | ±0% | 1,000 |
| 2022/07/07 | 2,265 | 2,265 | 2,215 | 2,222 | -38 | -1.7% | 2,000 |
| 2022/07/06 | 2,255 | 2,260 | 2,245 | 2,260 | -31 | -1.4% | 800 |
| 2022/07/05 | 2,261 | 2,291 | 2,261 | 2,291 | +30 | +1.3% | 2,300 |
| 2022/07/04 | 2,300 | 2,300 | 2,255 | 2,261 | +36 | +1.6% | 1,700 |
| 2022/07/01 | 2,222 | 2,225 | 2,206 | 2,225 | - | - | 400 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 2,225 | 2,225 | 2,175 | 2,225 | ±0 | ±0% | 1,400 |
| 2022/06/28 | 2,197 | 2,225 | 2,197 | 2,225 | +30 | +1.4% | 1,100 |
| 2022/06/27 | 2,125 | 2,195 | 2,125 | 2,195 | - | - | 3,100 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
