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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 1,636 | 1,637 | 1,633 | 1,637 | -1 | -0.1% | 1,700 |
2020/08/14 | 1,620 | 1,638 | 1,612 | 1,638 | +42 | +2.6% | 2,100 |
2020/08/13 | 1,640 | 1,640 | 1,585 | 1,596 | -27 | -1.7% | 7,100 |
2020/08/12 | 1,612 | 1,624 | 1,612 | 1,623 | -28 | -1.7% | 700 |
2020/08/11 | 1,650 | 1,661 | 1,649 | 1,651 | -29 | -1.7% | 4,000 |
2020/08/07 | 1,635 | 1,701 | 1,635 | 1,680 | +31 | +1.9% | 3,600 |
2020/08/06 | 1,624 | 1,649 | 1,624 | 1,649 | ±0 | ±0% | 700 |
2020/08/05 | 1,640 | 1,649 | 1,600 | 1,649 | +9 | +0.5% | 3,900 |
2020/08/04 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 400 |
2020/08/03 | 1,655 | 1,655 | 1,599 | 1,650 | -10 | -0.6% | 2,400 |
2020/07/31 | 1,638 | 1,669 | 1,627 | 1,660 | +68 | +4.3% | 15,400 |
2020/07/30 | 1,558 | 1,592 | 1,558 | 1,592 | +34 | +2.2% | 3,600 |
2020/07/29 | 1,550 | 1,565 | 1,550 | 1,558 | -32 | -2% | 300 |
2020/07/28 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 7,600 |
2020/07/27 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 1,300 |
2020/07/22 | 1,595 | 1,600 | 1,584 | 1,590 | -7 | -0.4% | 3,300 |
2020/07/21 | 1,599 | 1,600 | 1,555 | 1,597 | -3 | -0.2% | 2,400 |
2020/07/20 | 1,600 | 1,606 | 1,598 | 1,600 | ±0 | ±0% | 4,000 |
2020/07/17 | 1,600 | 1,600 | 1,570 | 1,600 | -30 | -1.8% | 1,000 |
2020/07/16 | 1,630 | 1,638 | 1,630 | 1,630 | - | - | 700 |
2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 300 |
2020/07/10 | 1,640 | 1,640 | 1,610 | 1,630 | +9 | +0.6% | 9,600 |
2020/07/09 | 1,639 | 1,639 | 1,617 | 1,621 | -10 | -0.6% | 2,100 |
2020/07/08 | 1,635 | 1,640 | 1,630 | 1,631 | +1 | +0.1% | 1,900 |
2020/07/07 | 1,630 | 1,633 | 1,630 | 1,630 | +15 | +0.9% | 700 |
2020/07/06 | 1,606 | 1,640 | 1,606 | 1,615 | +9 | +0.6% | 3,000 |
2020/07/03 | 1,581 | 1,606 | 1,581 | 1,606 | +28 | +1.8% | 300 |
2020/07/02 | 1,639 | 1,639 | 1,578 | 1,578 | -50 | -3.1% | 1,000 |
2020/07/01 | 1,588 | 1,639 | 1,588 | 1,628 | +29 | +1.8% | 2,300 |
2020/06/30 | 1,599 | 1,599 | 1,599 | 1,599 | +57 | +3.7% | 300 |
2020/06/29 | 1,542 | 1,542 | 1,542 | 1,542 | -40 | -2.5% | 300 |
2020/06/26 | 1,582 | 1,582 | 1,582 | 1,582 | +40 | +2.6% | 700 |
2020/06/25 | 1,490 | 1,570 | 1,490 | 1,542 | -28 | -1.8% | 2,000 |
2020/06/24 | 1,581 | 1,595 | 1,570 | 1,570 | -38 | -2.4% | 1,200 |
2020/06/23 | 1,621 | 1,621 | 1,572 | 1,608 | -14 | -0.9% | 700 |
2020/06/22 | 1,587 | 1,622 | 1,587 | 1,622 | -5 | -0.3% | 200 |
2020/06/19 | 1,587 | 1,627 | 1,587 | 1,627 | +9 | +0.6% | 200 |
2020/06/18 | 1,630 | 1,630 | 1,604 | 1,618 | -3 | -0.2% | 300 |
2020/06/17 | 1,641 | 1,641 | 1,621 | 1,621 | - | - | 3,100 |
2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/15 | 1,594 | 1,594 | 1,563 | 1,563 | -31 | -1.9% | 200 |
2020/06/12 | 1,559 | 1,638 | 1,559 | 1,594 | -3 | -0.2% | 2,400 |
2020/06/11 | 1,621 | 1,645 | 1,585 | 1,597 | -34 | -2.1% | 3,700 |
2020/06/10 | 1,633 | 1,645 | 1,611 | 1,631 | -4 | -0.2% | 7,400 |
2020/06/09 | 1,580 | 1,635 | 1,580 | 1,635 | +42 | +2.6% | 12,600 |
2020/06/08 | 1,560 | 1,593 | 1,550 | 1,593 | +33 | +2.1% | 5,600 |
2020/06/05 | 1,535 | 1,585 | 1,535 | 1,560 | +41 | +2.7% | 2,400 |
2020/06/04 | 1,475 | 1,520 | 1,475 | 1,519 | +48 | +3.3% | 4,700 |
1201~
1250
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 | 153,400円 | +11.7% | -4.2% | 0.98% | 41.37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 | 57,400円 | +3.7% | +152.7% | 3.48% | 14.77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 | 72,500円 | -13.9% | -21.8% | 1.38% | 13.12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 | 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