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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,997 | 2,002 | 1,972 | 1,972 | -6 | -0.3% | 6,000 |
2021/03/25 | 1,980 | 1,980 | 1,970 | 1,978 | +11 | +0.6% | 800 |
2021/03/24 | 1,967 | 1,986 | 1,967 | 1,967 | ±0 | ±0% | 700 |
2021/03/23 | 1,973 | 2,002 | 1,951 | 1,967 | +13 | +0.7% | 3,600 |
2021/03/22 | 1,950 | 1,968 | 1,949 | 1,954 | +5 | +0.3% | 1,300 |
2021/03/19 | 1,907 | 1,949 | 1,907 | 1,949 | +28 | +1.5% | 400 |
2021/03/18 | 1,952 | 1,953 | 1,921 | 1,921 | - | - | 1,200 |
2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/16 | 1,958 | 1,958 | 1,922 | 1,926 | -13 | -0.7% | 500 |
2021/03/15 | 1,939 | 2,000 | 1,939 | 1,939 | +19 | +1% | 9,400 |
2021/03/12 | 1,920 | 1,920 | 1,920 | 1,920 | -8 | -0.4% | 200 |
2021/03/11 | 1,917 | 1,938 | 1,900 | 1,928 | +17 | +0.9% | 2,700 |
2021/03/10 | 1,939 | 1,939 | 1,911 | 1,911 | -29 | -1.5% | 4,700 |
2021/03/09 | 1,948 | 1,948 | 1,933 | 1,940 | -8 | -0.4% | 2,100 |
2021/03/08 | 1,938 | 1,948 | 1,937 | 1,948 | +18 | +0.9% | 3,000 |
2021/03/05 | 1,940 | 1,940 | 1,929 | 1,930 | +7 | +0.4% | 800 |
2021/03/04 | 1,918 | 1,929 | 1,918 | 1,923 | -25 | -1.3% | 1,300 |
2021/03/03 | 1,902 | 2,007 | 1,902 | 1,948 | +19 | +1% | 5,100 |
2021/03/02 | 1,929 | 1,929 | 1,929 | 1,929 | +28 | +1.5% | 200 |
2021/03/01 | 1,930 | 1,930 | 1,901 | 1,901 | -23 | -1.2% | 800 |
2021/02/26 | 1,929 | 1,930 | 1,912 | 1,924 | +22 | +1.2% | 3,500 |
2021/02/25 | 1,905 | 1,938 | 1,902 | 1,902 | +1 | +0.1% | 1,500 |
2021/02/24 | 1,917 | 1,929 | 1,901 | 1,901 | -10 | -0.5% | 1,000 |
2021/02/22 | 1,910 | 1,919 | 1,906 | 1,911 | -5 | -0.3% | 2,200 |
2021/02/19 | 1,897 | 1,916 | 1,889 | 1,916 | -1 | -0.1% | 1,100 |
2021/02/18 | 1,920 | 1,936 | 1,879 | 1,917 | -3 | -0.2% | 2,300 |
2021/02/17 | 1,938 | 1,938 | 1,910 | 1,920 | -16 | -0.8% | 500 |
2021/02/16 | 1,940 | 1,940 | 1,905 | 1,936 | +4 | +0.2% | 3,200 |
2021/02/15 | 1,944 | 1,944 | 1,841 | 1,932 | -10 | -0.5% | 4,500 |
2021/02/12 | 1,950 | 1,950 | 1,939 | 1,942 | -13 | -0.7% | 1,900 |
2021/02/10 | 1,950 | 1,995 | 1,950 | 1,955 | +6 | +0.3% | 6,500 |
2021/02/09 | 1,959 | 1,959 | 1,937 | 1,949 | -1 | -0.1% | 3,200 |
2021/02/08 | 1,944 | 1,955 | 1,938 | 1,950 | +6 | +0.3% | 1,300 |
2021/02/05 | 1,934 | 1,950 | 1,934 | 1,944 | +44 | +2.3% | 2,200 |
2021/02/04 | 1,900 | 1,910 | 1,886 | 1,900 | ±0 | ±0% | 400 |
2021/02/03 | 1,917 | 1,917 | 1,883 | 1,900 | +18 | +1% | 900 |
2021/02/02 | 1,868 | 1,885 | 1,860 | 1,882 | +32 | +1.7% | 1,600 |
2021/02/01 | 1,841 | 1,874 | 1,825 | 1,850 | -21 | -1.1% | 2,200 |
2021/01/29 | 1,902 | 1,941 | 1,870 | 1,871 | -89 | -4.5% | 6,800 |
2021/01/28 | 1,959 | 1,983 | 1,959 | 1,960 | -34 | -1.7% | 2,700 |
2021/01/27 | 1,995 | 1,995 | 1,958 | 1,994 | +19 | +1% | 4,000 |
2021/01/26 | 1,960 | 2,000 | 1,960 | 1,975 | +17 | +0.9% | 2,300 |
2021/01/25 | 1,952 | 1,971 | 1,952 | 1,958 | ±0 | ±0% | 2,400 |
2021/01/22 | 1,954 | 1,967 | 1,947 | 1,958 | +44 | +2.3% | 900 |
2021/01/21 | 1,977 | 1,980 | 1,912 | 1,914 | -71 | -3.6% | 1,000 |
2021/01/20 | 2,000 | 2,000 | 1,957 | 1,985 | +15 | +0.8% | 800 |
2021/01/19 | 1,926 | 1,988 | 1,926 | 1,970 | +84 | +4.5% | 500 |
2021/01/18 | 1,886 | 1,886 | 1,886 | 1,886 | -4 | -0.2% | 100 |
2021/01/15 | 1,970 | 2,010 | 1,850 | 1,890 | -70 | -3.6% | 12,300 |
2021/01/14 | 1,953 | 1,960 | 1,931 | 1,960 | +7 | +0.4% | 800 |
1051~
1100
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 | 196,000円 | +2.9% | -8.9% | 4.08% | 8.26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 | 153,900円 | +11.7% | -4.2% | 0.97% | 41.51倍 | 2.23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 | 57,500円 | +3.7% | +152.7% | 3.48% | 14.80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 | 72,800円 | -13.9% | -21.8% | 1.37% | 13.17倍 | 1.57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 | 189,500円 | +5.3% | +11.7% | 3.96% | 8.97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