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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 1,607 | 1,615 | 1,607 | 1,615 | +8 | +0.5% | 700 |
2019/12/30 | 1,600 | 1,607 | 1,600 | 1,607 | +7 | +0.4% | 300 |
2019/12/27 | 1,610 | 1,638 | 1,600 | 1,600 | -10 | -0.6% | 3,300 |
2019/12/26 | 1,610 | 1,630 | 1,608 | 1,610 | +4 | +0.2% | 2,200 |
2019/12/25 | 1,602 | 1,606 | 1,601 | 1,606 | +4 | +0.2% | 1,200 |
2019/12/24 | 1,600 | 1,605 | 1,596 | 1,602 | +12 | +0.8% | 1,500 |
2019/12/23 | 1,590 | 1,590 | 1,590 | 1,590 | -7 | -0.4% | 200 |
2019/12/20 | 1,564 | 1,600 | 1,564 | 1,597 | +37 | +2.4% | 1,200 |
2019/12/19 | 1,560 | 1,560 | 1,560 | 1,560 | -40 | -2.5% | 100 |
2019/12/18 | 1,621 | 1,621 | 1,600 | 1,600 | ±0 | ±0% | 2,600 |
2019/12/17 | 1,600 | 1,600 | 1,600 | 1,600 | +15 | +0.9% | 300 |
2019/12/16 | 1,536 | 1,585 | 1,536 | 1,585 | +13 | +0.8% | 400 |
2019/12/13 | 1,546 | 1,586 | 1,546 | 1,572 | -8 | -0.5% | 1,100 |
2019/12/12 | 1,600 | 1,604 | 1,564 | 1,580 | -20 | -1.3% | 1,200 |
2019/12/11 | 1,604 | 1,604 | 1,600 | 1,600 | -19 | -1.2% | 300 |
2019/12/10 | 1,627 | 1,627 | 1,608 | 1,619 | +32 | +2% | 4,500 |
2019/12/09 | 1,547 | 1,604 | 1,547 | 1,587 | +40 | +2.6% | 3,400 |
2019/12/06 | 1,537 | 1,547 | 1,536 | 1,547 | +12 | +0.8% | 400 |
2019/12/05 | 1,534 | 1,535 | 1,534 | 1,535 | +10 | +0.7% | 200 |
2019/12/04 | 1,507 | 1,525 | 1,507 | 1,525 | -11 | -0.7% | 400 |
2019/12/03 | 1,507 | 1,536 | 1,507 | 1,536 | +33 | +2.2% | 1,200 |
2019/12/02 | 1,500 | 1,505 | 1,500 | 1,503 | -1 | -0.1% | 500 |
2019/11/29 | 1,504 | 1,504 | 1,504 | 1,504 | +3 | +0.2% | 200 |
2019/11/28 | 1,502 | 1,502 | 1,501 | 1,501 | +11 | +0.7% | 1,000 |
2019/11/27 | 1,471 | 1,490 | 1,471 | 1,490 | +21 | +1.4% | 600 |
2019/11/26 | 1,468 | 1,477 | 1,468 | 1,469 | -4 | -0.3% | 1,000 |
2019/11/25 | 1,465 | 1,481 | 1,465 | 1,473 | +8 | +0.5% | 2,300 |
2019/11/22 | 1,464 | 1,465 | 1,464 | 1,465 | - | - | 300 |
2019/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/11/20 | 1,450 | 1,464 | 1,450 | 1,464 | +4 | +0.3% | 2,500 |
2019/11/19 | 1,460 | 1,460 | 1,455 | 1,460 | -4 | -0.3% | 2,300 |
2019/11/18 | 1,485 | 1,489 | 1,464 | 1,464 | -2 | -0.1% | 2,200 |
2019/11/15 | 1,481 | 1,482 | 1,461 | 1,466 | +5 | +0.3% | 800 |
2019/11/14 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
2019/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/11/12 | 1,474 | 1,474 | 1,474 | 1,474 | -5 | -0.3% | 100 |
2019/11/11 | 1,490 | 1,490 | 1,460 | 1,479 | -2 | -0.1% | 4,900 |
2019/11/08 | 1,486 | 1,486 | 1,474 | 1,481 | -9 | -0.6% | 2,900 |
2019/11/07 | 1,471 | 1,490 | 1,471 | 1,490 | +19 | +1.3% | 1,000 |
2019/11/06 | 1,473 | 1,490 | 1,471 | 1,471 | -29 | -1.9% | 3,100 |
2019/11/05 | 1,500 | 1,501 | 1,460 | 1,500 | +10 | +0.7% | 3,600 |
2019/11/01 | 1,475 | 1,511 | 1,475 | 1,490 | +40 | +2.8% | 2,000 |
2019/10/31 | 1,457 | 1,457 | 1,450 | 1,450 | -7 | -0.5% | 1,500 |
2019/10/30 | 1,470 | 1,470 | 1,457 | 1,457 | -16 | -1.1% | 1,600 |
2019/10/29 | 1,472 | 1,477 | 1,472 | 1,473 | +1 | +0.1% | 300 |
2019/10/28 | 1,481 | 1,489 | 1,472 | 1,472 | -9 | -0.6% | 1,400 |
2019/10/25 | 1,486 | 1,491 | 1,481 | 1,481 | -5 | -0.3% | 1,400 |
2019/10/24 | 1,494 | 1,494 | 1,486 | 1,486 | -9 | -0.6% | 600 |
2019/10/23 | 1,495 | 1,495 | 1,495 | 1,495 | +30 | +2% | 100 |
2019/10/21 | 1,460 | 1,466 | 1,460 | 1,465 | -35 | -2.3% | 700 |
1351~
1400
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