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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 900 |
| 2023/01/10 | 1,546 | 1,546 | 1,539 | 1,540 | +22 | +1.4% | 10,500 |
| 2023/01/06 | 1,519 | 1,525 | 1,517 | 1,518 | ±0 | ±0% | 3,500 |
| 2023/01/05 | 1,510 | 1,526 | 1,510 | 1,518 | +8 | +0.5% | 4,200 |
| 2023/01/04 | 1,499 | 1,510 | 1,499 | 1,510 | +11 | +0.7% | 7,300 |
| 2022/12/30 | 1,500 | 1,505 | 1,499 | 1,499 | -11 | -0.7% | 2,500 |
| 2022/12/29 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 100 |
| 2022/12/28 | 1,500 | 1,510 | 1,499 | 1,510 | +10 | +0.7% | 8,600 |
| 2022/12/27 | 1,497 | 1,507 | 1,486 | 1,500 | ±0 | ±0% | 6,800 |
| 2022/12/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2022/12/23 | 1,502 | 1,502 | 1,500 | 1,500 | -7 | -0.5% | 1,200 |
| 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 |
651～
700
件表示中 / 3776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 | 218,200円 | +2.9% | -8.9% | 3.67% | 9.19倍 | 0.61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 |
| 酒井重 | 212,400円 | +7.7% | -16.3% | 4.94% | 20.24倍 | 0.61倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 放電精密 | 168,000円 | +11.7% | -4.2% | 0.89% | 45.31倍 | 2.44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 |
| 豊和工 | 142,300円 | +0.3% | +0.5% | 1.41% | 18.47倍 | 0.92倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＡＣＳＬ | 109,100円 | +18.6% | - | 0.00% | - | 39.93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 |
市場注目の銘柄
チャート関連のコラム
