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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 1,949 | 1,978 | 1,949 | 1,953 | +3 | +0.2% | 1,300 |
2021/01/12 | 1,978 | 1,978 | 1,950 | 1,950 | -17 | -0.9% | 9,700 |
2021/01/08 | 1,961 | 1,978 | 1,921 | 1,967 | +6 | +0.3% | 6,600 |
2021/01/07 | 1,981 | 1,981 | 1,956 | 1,961 | -5 | -0.3% | 2,800 |
2021/01/06 | 1,950 | 1,980 | 1,950 | 1,966 | +19 | +1% | 2,000 |
2021/01/05 | 1,945 | 1,947 | 1,911 | 1,947 | +2 | +0.1% | 3,300 |
2021/01/04 | 1,947 | 1,999 | 1,914 | 1,945 | +38 | +2% | 4,100 |
2020/12/30 | 1,936 | 1,936 | 1,871 | 1,907 | +11 | +0.6% | 1,300 |
2020/12/29 | 1,896 | 1,917 | 1,888 | 1,896 | +18 | +1% | 3,400 |
2020/12/28 | 1,942 | 2,010 | 1,850 | 1,878 | +29 | +1.6% | 15,200 |
2020/12/25 | 1,830 | 1,864 | 1,830 | 1,849 | +27 | +1.5% | 4,100 |
2020/12/24 | 1,837 | 1,838 | 1,809 | 1,822 | +17 | +0.9% | 4,300 |
2020/12/23 | 1,801 | 1,839 | 1,801 | 1,805 | +15 | +0.8% | 4,000 |
2020/12/22 | 1,800 | 1,800 | 1,786 | 1,790 | -10 | -0.6% | 3,200 |
2020/12/21 | 1,786 | 1,835 | 1,786 | 1,800 | ±0 | ±0% | 5,100 |
2020/12/18 | 1,810 | 1,810 | 1,770 | 1,800 | -10 | -0.6% | 5,400 |
2020/12/17 | 1,785 | 1,810 | 1,775 | 1,810 | +25 | +1.4% | 1,500 |
2020/12/16 | 1,810 | 1,810 | 1,750 | 1,785 | +30 | +1.7% | 7,900 |
2020/12/15 | 1,791 | 1,791 | 1,755 | 1,755 | -39 | -2.2% | 1,000 |
2020/12/14 | 1,800 | 1,800 | 1,792 | 1,794 | -6 | -0.3% | 1,100 |
2020/12/11 | 1,791 | 1,800 | 1,787 | 1,800 | +7 | +0.4% | 1,000 |
2020/12/10 | 1,800 | 1,800 | 1,758 | 1,793 | +1 | +0.1% | 4,600 |
2020/12/09 | 1,818 | 1,818 | 1,792 | 1,792 | -27 | -1.5% | 2,800 |
2020/12/08 | 1,786 | 1,819 | 1,783 | 1,819 | +32 | +1.8% | 3,000 |
2020/12/07 | 1,795 | 1,795 | 1,787 | 1,787 | - | - | 700 |
2020/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/03 | 1,810 | 1,810 | 1,755 | 1,755 | -55 | -3% | 1,600 |
2020/12/02 | 1,796 | 1,817 | 1,779 | 1,810 | +25 | +1.4% | 2,700 |
2020/12/01 | 1,776 | 1,785 | 1,773 | 1,785 | +7 | +0.4% | 500 |
2020/11/30 | 1,796 | 1,796 | 1,754 | 1,778 | -18 | -1% | 1,000 |
2020/11/27 | 1,779 | 1,799 | 1,730 | 1,796 | +17 | +1% | 2,700 |
2020/11/26 | 1,779 | 1,779 | 1,722 | 1,779 | +17 | +1% | 31,000 |
2020/11/25 | 1,740 | 1,762 | 1,728 | 1,762 | +22 | +1.3% | 1,400 |
2020/11/24 | 1,727 | 1,740 | 1,720 | 1,740 | +11 | +0.6% | 1,800 |
2020/11/20 | 1,720 | 1,740 | 1,701 | 1,729 | +9 | +0.5% | 1,200 |
2020/11/19 | 1,757 | 1,757 | 1,705 | 1,720 | -37 | -2.1% | 1,000 |
2020/11/18 | 1,760 | 1,760 | 1,738 | 1,757 | -10 | -0.6% | 400 |
2020/11/17 | 1,743 | 1,767 | 1,743 | 1,767 | +19 | +1.1% | 2,300 |
2020/11/16 | 1,750 | 1,760 | 1,742 | 1,748 | -6 | -0.3% | 2,200 |
2020/11/13 | 1,755 | 1,788 | 1,750 | 1,754 | -1 | -0.1% | 6,100 |
2020/11/12 | 1,750 | 1,758 | 1,747 | 1,755 | -3 | -0.2% | 3,700 |
2020/11/11 | 1,750 | 1,770 | 1,750 | 1,758 | +4 | +0.2% | 6,700 |
2020/11/10 | 1,760 | 1,764 | 1,728 | 1,754 | -4 | -0.2% | 5,200 |
2020/11/09 | 1,760 | 1,760 | 1,728 | 1,758 | +17 | +1% | 7,000 |
2020/11/06 | 1,767 | 1,767 | 1,723 | 1,741 | -25 | -1.4% | 2,100 |
2020/11/05 | 1,762 | 1,767 | 1,762 | 1,766 | +4 | +0.2% | 500 |
2020/11/04 | 1,730 | 1,769 | 1,730 | 1,762 | +31 | +1.8% | 2,200 |
2020/11/02 | 1,696 | 1,731 | 1,696 | 1,731 | +36 | +2.1% | 1,000 |
2020/10/30 | 1,705 | 1,710 | 1,695 | 1,695 | -13 | -0.8% | 500 |
2020/10/29 | 1,694 | 1,719 | 1,694 | 1,708 | +14 | +0.8% | 700 |
1101~
1150
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 | 195,900円 | +2.9% | -8.9% | 4.08% | 8.25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 | 153,100円 | +11.7% | -4.2% | 0.98% | 41.29倍 | 2.22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 | 72,700円 | -13.9% | -21.8% | 1.38% | 13.15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 | 189,000円 | +5.3% | +11.7% | 3.97% | 8.95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