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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 2,300 | 2,345 | 2,292 | 2,292 | +42 | +1.9% | 700 |
2021/08/23 | 2,250 | 2,250 | 2,250 | 2,250 | ±0 | ±0% | 100 |
2021/08/20 | 2,250 | 2,250 | 2,250 | 2,250 | ±0 | ±0% | 200 |
2021/08/19 | 2,311 | 2,333 | 2,250 | 2,250 | -61 | -2.6% | 2,700 |
2021/08/18 | 2,337 | 2,337 | 2,311 | 2,311 | +13 | +0.6% | 200 |
2021/08/17 | 2,298 | 2,298 | 2,298 | 2,298 | +13 | +0.6% | 200 |
2021/08/16 | 2,298 | 2,298 | 2,285 | 2,285 | -12 | -0.5% | 400 |
2021/08/13 | 2,288 | 2,298 | 2,287 | 2,297 | +18 | +0.8% | 3,400 |
2021/08/12 | 2,239 | 2,295 | 2,239 | 2,279 | +51 | +2.3% | 700 |
2021/08/11 | 2,321 | 2,371 | 2,220 | 2,228 | -81 | -3.5% | 1,000 |
2021/08/10 | 2,289 | 2,350 | 2,289 | 2,309 | +24 | +1.1% | 3,300 |
2021/08/06 | 2,270 | 2,285 | 2,270 | 2,285 | +20 | +0.9% | 400 |
2021/08/05 | 2,265 | 2,265 | 2,260 | 2,265 | ±0 | ±0% | 800 |
2021/08/04 | 2,270 | 2,270 | 2,265 | 2,265 | -18 | -0.8% | 500 |
2021/08/03 | 2,272 | 2,283 | 2,272 | 2,283 | +3 | +0.1% | 300 |
2021/08/02 | 2,255 | 2,297 | 2,174 | 2,280 | +61 | +2.7% | 2,100 |
2021/07/30 | 2,181 | 2,219 | 2,181 | 2,219 | +72 | +3.4% | 800 |
2021/07/29 | 2,150 | 2,150 | 2,147 | 2,147 | -3 | -0.1% | 200 |
2021/07/28 | 2,180 | 2,212 | 2,150 | 2,150 | -69 | -3.1% | 3,100 |
2021/07/27 | 2,200 | 2,219 | 2,200 | 2,219 | +2 | +0.1% | 1,000 |
2021/07/26 | 2,201 | 2,227 | 2,201 | 2,217 | +16 | +0.7% | 2,200 |
2021/07/21 | 2,190 | 2,235 | 2,190 | 2,201 | +11 | +0.5% | 900 |
2021/07/20 | 2,163 | 2,190 | 2,149 | 2,190 | +46 | +2.1% | 700 |
2021/07/19 | 2,143 | 2,144 | 2,143 | 2,144 | - | - | 400 |
2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/13 | 2,138 | 2,157 | 2,101 | 2,137 | -1 | ±0% | 1,500 |
2021/07/12 | 2,189 | 2,189 | 2,138 | 2,138 | -51 | -2.3% | 7,000 |
2021/07/09 | 2,161 | 2,211 | 2,153 | 2,189 | -1 | ±0% | 1,400 |
2021/07/08 | 2,214 | 2,250 | 2,190 | 2,190 | -29 | -1.3% | 2,600 |
2021/07/07 | 2,151 | 2,219 | 2,151 | 2,219 | +68 | +3.2% | 1,500 |
2021/07/06 | 2,127 | 2,176 | 2,124 | 2,151 | +41 | +1.9% | 3,600 |
2021/07/05 | 2,107 | 2,129 | 2,107 | 2,110 | +3 | +0.1% | 1,400 |
2021/07/02 | 2,107 | 2,107 | 2,107 | 2,107 | +24 | +1.2% | 200 |
2021/07/01 | 2,079 | 2,134 | 2,079 | 2,083 | +4 | +0.2% | 1,000 |
2021/06/30 | 2,079 | 2,079 | 2,079 | 2,079 | +18 | +0.9% | 100 |
2021/06/29 | 2,061 | 2,061 | 2,061 | 2,061 | -45 | -2.1% | 100 |
2021/06/28 | 2,100 | 2,109 | 2,100 | 2,106 | +6 | +0.3% | 800 |
2021/06/25 | 2,102 | 2,102 | 2,100 | 2,100 | - | - | 500 |
2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/23 | 2,065 | 2,065 | 2,065 | 2,065 | +6 | +0.3% | 100 |
2021/06/22 | 2,100 | 2,100 | 2,059 | 2,059 | +7 | +0.3% | 300 |
2021/06/21 | 2,065 | 2,065 | 2,052 | 2,052 | -28 | -1.3% | 1,100 |
2021/06/18 | 2,082 | 2,082 | 2,080 | 2,080 | -2 | -0.1% | 300 |
2021/06/17 | 2,082 | 2,082 | 2,082 | 2,082 | -20 | -1% | 200 |
2021/06/16 | 2,132 | 2,132 | 2,071 | 2,102 | +16 | +0.8% | 3,400 |
2021/06/15 | 2,076 | 2,086 | 2,076 | 2,086 | -13 | -0.6% | 300 |
2021/06/14 | 2,093 | 2,099 | 2,093 | 2,099 | +27 | +1.3% | 300 |
2021/06/11 | 2,095 | 2,099 | 2,072 | 2,072 | -26 | -1.2% | 1,100 |
951~
1000
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