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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,475 | 1,520 | 1,475 | 1,519 | +48 | +3.3% | 4,700 |
2020/06/03 | 1,442 | 1,471 | 1,442 | 1,471 | +5 | +0.3% | 1,500 |
2020/06/02 | 1,435 | 1,468 | 1,435 | 1,466 | +32 | +2.2% | 1,000 |
2020/06/01 | 1,414 | 1,443 | 1,402 | 1,434 | +43 | +3.1% | 2,900 |
2020/05/29 | 1,420 | 1,421 | 1,391 | 1,391 | -10 | -0.7% | 1,000 |
2020/05/28 | 1,439 | 1,439 | 1,401 | 1,401 | -8 | -0.6% | 2,000 |
2020/05/27 | 1,385 | 1,409 | 1,369 | 1,409 | +24 | +1.7% | 3,500 |
2020/05/26 | 1,380 | 1,389 | 1,355 | 1,385 | +35 | +2.6% | 1,300 |
2020/05/25 | 1,358 | 1,373 | 1,313 | 1,350 | -37 | -2.7% | 6,100 |
2020/05/22 | 1,387 | 1,387 | 1,387 | 1,387 | +7 | +0.5% | 100 |
2020/05/21 | 1,354 | 1,380 | 1,354 | 1,380 | -4 | -0.3% | 800 |
2020/05/20 | 1,312 | 1,384 | 1,312 | 1,384 | +42 | +3.1% | 600 |
2020/05/19 | 1,384 | 1,385 | 1,342 | 1,342 | -12 | -0.9% | 400 |
2020/05/18 | 1,379 | 1,383 | 1,300 | 1,354 | - | - | 3,900 |
2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/14 | 1,433 | 1,485 | 1,381 | 1,390 | - | - | 4,200 |
2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/12 | 1,391 | 1,391 | 1,391 | 1,391 | -60 | -4.1% | 500 |
2020/05/11 | 1,486 | 1,486 | 1,420 | 1,451 | +9 | +0.6% | 4,600 |
2020/05/08 | 1,411 | 1,442 | 1,409 | 1,442 | +58 | +4.2% | 1,700 |
2020/05/07 | 1,355 | 1,408 | 1,355 | 1,384 | +37 | +2.7% | 1,900 |
2020/05/01 | 1,347 | 1,347 | 1,347 | 1,347 | -16 | -1.2% | 500 |
2020/04/30 | 1,355 | 1,400 | 1,355 | 1,363 | +33 | +2.5% | 1,300 |
2020/04/28 | 1,380 | 1,380 | 1,309 | 1,330 | ±0 | ±0% | 1,800 |
2020/04/27 | 1,330 | 1,333 | 1,321 | 1,330 | - | - | 1,000 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,235 | 1,366 | 1,235 | 1,330 | +95 | +7.7% | 1,100 |
2020/04/22 | 1,300 | 1,300 | 1,202 | 1,235 | -48 | -3.7% | 1,200 |
2020/04/21 | 1,289 | 1,290 | 1,283 | 1,283 | -36 | -2.7% | 1,300 |
2020/04/20 | 1,320 | 1,320 | 1,310 | 1,319 | +6 | +0.5% | 400 |
2020/04/17 | 1,337 | 1,337 | 1,313 | 1,313 | -30 | -2.2% | 200 |
2020/04/16 | 1,330 | 1,343 | 1,330 | 1,343 | -17 | -1.3% | 200 |
2020/04/15 | 1,360 | 1,360 | 1,360 | 1,360 | +9 | +0.7% | 100 |
2020/04/14 | 1,351 | 1,351 | 1,351 | 1,351 | - | - | 100 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 1,381 | 1,385 | 1,381 | 1,385 | +38 | +2.8% | 4,000 |
2020/04/09 | 1,277 | 1,347 | 1,277 | 1,347 | +82 | +6.5% | 2,700 |
2020/04/08 | 1,260 | 1,265 | 1,260 | 1,265 | +23 | +1.9% | 200 |
2020/04/07 | 1,250 | 1,250 | 1,242 | 1,242 | +22 | +1.8% | 1,100 |
2020/04/06 | 1,220 | 1,220 | 1,220 | 1,220 | +5 | +0.4% | 100 |
2020/04/03 | 1,240 | 1,240 | 1,215 | 1,215 | -43 | -3.4% | 800 |
2020/04/02 | 1,259 | 1,260 | 1,258 | 1,258 | - | - | 500 |
2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/31 | 1,283 | 1,283 | 1,167 | 1,169 | +6 | +0.5% | 1,600 |
2020/03/30 | 1,237 | 1,237 | 1,153 | 1,163 | -126 | -9.8% | 700 |
2020/03/27 | 1,321 | 1,344 | 1,267 | 1,289 | -11 | -0.8% | 2,100 |
2020/03/26 | 1,267 | 1,302 | 1,267 | 1,300 | -27 | -2% | 1,300 |
2020/03/25 | 1,249 | 1,333 | 1,249 | 1,327 | +87 | +7% | 1,800 |
2020/03/24 | 1,223 | 1,240 | 1,198 | 1,240 | +64 | +5.4% | 1,400 |
2020/03/23 | 1,214 | 1,226 | 1,176 | 1,176 | -62 | -5% | 900 |
1251~
1300
件表示中 / 3740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 | 153,600円 | +11.7% | -4.2% | 0.98% | 41.42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 | 57,300円 | +3.7% | +152.7% | 3.49% | 14.75倍 | 0.24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 | 72,400円 | -13.9% | -21.8% | 1.38% | 13.10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 | 188,900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