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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 2,020 | 2,020 | 2,020 | 2,020 | -44 | -2.1% | 100 |
2022/01/19 | 2,039 | 2,064 | 2,023 | 2,064 | -25 | -1.2% | 800 |
2022/01/18 | 2,089 | 2,089 | 2,089 | 2,089 | +39 | +1.9% | 100 |
2022/01/17 | 2,017 | 2,050 | 2,017 | 2,050 | - | - | 200 |
2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/01/13 | 2,110 | 2,110 | 2,110 | 2,110 | ±0 | ±0% | 100 |
2022/01/12 | 2,110 | 2,110 | 2,110 | 2,110 | +10 | +0.5% | 100 |
2022/01/11 | 2,155 | 2,155 | 2,100 | 2,100 | -5 | -0.2% | 7,200 |
2022/01/07 | 2,119 | 2,119 | 2,100 | 2,105 | +2 | +0.1% | 2,300 |
2022/01/06 | 2,092 | 2,122 | 2,080 | 2,103 | +11 | +0.5% | 2,400 |
2022/01/05 | 2,100 | 2,100 | 2,077 | 2,092 | +42 | +2% | 1,500 |
2022/01/04 | 2,050 | 2,050 | 2,050 | 2,050 | +50 | +2.5% | 100 |
2021/12/30 | 1,963 | 2,001 | 1,963 | 2,000 | +38 | +1.9% | 1,200 |
2021/12/29 | 1,960 | 1,962 | 1,960 | 1,962 | +2 | +0.1% | 300 |
2021/12/28 | 1,959 | 2,039 | 1,937 | 1,960 | -39 | -2% | 3,500 |
2021/12/27 | 1,985 | 1,999 | 1,957 | 1,999 | +14 | +0.7% | 800 |
2021/12/24 | 2,001 | 2,015 | 1,950 | 1,985 | -24 | -1.2% | 3,600 |
2021/12/23 | 2,035 | 2,035 | 2,009 | 2,009 | -26 | -1.3% | 1,400 |
2021/12/22 | 2,035 | 2,035 | 2,035 | 2,035 | +7 | +0.3% | 100 |
2021/12/21 | 2,027 | 2,028 | 2,000 | 2,028 | -27 | -1.3% | 800 |
2021/12/20 | 2,062 | 2,062 | 2,055 | 2,055 | +43 | +2.1% | 200 |
2021/12/17 | 2,012 | 2,012 | 2,012 | 2,012 | - | - | 200 |
2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/15 | 2,048 | 2,049 | 2,040 | 2,040 | +3 | +0.1% | 2,400 |
2021/12/14 | 2,020 | 2,037 | 2,020 | 2,037 | +17 | +0.8% | 800 |
2021/12/13 | 2,010 | 2,020 | 2,010 | 2,020 | +20 | +1% | 400 |
2021/12/10 | 1,990 | 2,000 | 1,990 | 2,000 | -2 | -0.1% | 3,900 |
2021/12/09 | 1,990 | 2,002 | 1,990 | 2,002 | +12 | +0.6% | 700 |
2021/12/08 | 2,008 | 2,008 | 1,990 | 1,990 | -18 | -0.9% | 1,600 |
2021/12/07 | 1,975 | 2,008 | 1,975 | 2,008 | +33 | +1.7% | 700 |
2021/12/06 | 1,988 | 1,988 | 1,975 | 1,975 | -5 | -0.3% | 600 |
2021/12/03 | 1,960 | 1,980 | 1,960 | 1,980 | +15 | +0.8% | 300 |
2021/12/02 | 1,987 | 1,987 | 1,965 | 1,965 | +1 | +0.1% | 1,000 |
2021/12/01 | 1,941 | 1,964 | 1,941 | 1,964 | +23 | +1.2% | 300 |
2021/11/30 | 1,941 | 1,941 | 1,941 | 1,941 | +1 | +0.1% | 300 |
2021/11/29 | 1,970 | 1,970 | 1,940 | 1,940 | -49 | -2.5% | 200 |
2021/11/26 | 1,989 | 1,989 | 1,989 | 1,989 | +12 | +0.6% | 700 |
2021/11/25 | 1,929 | 1,977 | 1,929 | 1,977 | +37 | +1.9% | 600 |
2021/11/24 | 1,986 | 1,986 | 1,937 | 1,940 | -46 | -2.3% | 1,100 |
2021/11/22 | 2,030 | 2,030 | 1,986 | 1,986 | -71 | -3.5% | 1,000 |
2021/11/19 | 2,084 | 2,087 | 2,057 | 2,057 | -43 | -2% | 500 |
2021/11/18 | 2,127 | 2,127 | 2,096 | 2,100 | - | - | 300 |
2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/16 | 2,077 | 2,077 | 2,077 | 2,077 | ±0 | ±0% | 200 |
2021/11/15 | 2,077 | 2,077 | 2,077 | 2,077 | -16 | -0.8% | 100 |
2021/11/12 | 2,093 | 2,093 | 2,093 | 2,093 | +22 | +1.1% | 100 |
2021/11/11 | 2,103 | 2,103 | 2,042 | 2,071 | -23 | -1.1% | 700 |
2021/11/10 | 2,160 | 2,160 | 2,094 | 2,094 | -76 | -3.5% | 3,500 |
2021/11/09 | 2,191 | 2,200 | 2,166 | 2,170 | -15 | -0.7% | 1,200 |
2021/11/08 | 2,186 | 2,188 | 2,185 | 2,185 | -20 | -0.9% | 900 |
851~
900
件表示中 / 3739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 | 196,300円 | +2.9% | -8.9% | 4.08% | 8.27倍 | 0.55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 |
放電精密 | 159,400円 | +11.7% | -4.2% | 0.94% | 42.99倍 | 2.31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 |
大豊工業 | 56,800円 | +3.7% | +152.7% | 3.52% | 14.62倍 | 0.23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 |
エヌピーシー | 71,800円 | -13.9% | -21.8% | 1.39% | 12.99倍 | 1.55倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。FA装置、植物工場に進出 |
オカダアイヨン | 188,800円 | +5.3% | +11.7% | 3.97% | 8.94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 |
市場注目の銘柄
チャート関連のコラム