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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,780 | 1,800 | 1,775 | 1,800 | +20 | +1.1% | 3,000 |
| 2024/11/29 | 1,770 | 1,790 | 1,740 | 1,780 | -10 | -0.6% | 5,300 |
| 2024/11/28 | 1,794 | 1,799 | 1,740 | 1,790 | +5 | +0.3% | 4,900 |
| 2024/11/27 | 1,760 | 1,785 | 1,756 | 1,785 | +25 | +1.4% | 3,200 |
| 2024/11/26 | 1,753 | 1,776 | 1,735 | 1,760 | +6 | +0.3% | 2,900 |
| 2024/11/25 | 1,729 | 1,754 | 1,729 | 1,754 | +25 | +1.4% | 1,300 |
| 2024/11/22 | 1,736 | 1,736 | 1,729 | 1,729 | -1 | -0.1% | 2,400 |
| 2024/11/21 | 1,732 | 1,733 | 1,729 | 1,730 | -1 | -0.1% | 1,500 |
| 2024/11/20 | 1,732 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 900 |
| 2024/11/19 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,744 | 1,744 | 1,730 | 1,731 | -13 | -0.7% | 1,600 |
| 2024/11/15 | 1,740 | 1,744 | 1,740 | 1,744 | +6 | +0.3% | 400 |
| 2024/11/14 | 1,748 | 1,748 | 1,738 | 1,738 | -3 | -0.2% | 2,000 |
| 2024/11/13 | 1,741 | 1,750 | 1,740 | 1,741 | ±0 | ±0% | 1,000 |
| 2024/11/12 | 1,755 | 1,755 | 1,741 | 1,741 | -5 | -0.3% | 500 |
| 2024/11/11 | 1,758 | 1,797 | 1,740 | 1,746 | +1 | +0.1% | 6,300 |
| 2024/11/08 | 1,755 | 1,755 | 1,743 | 1,745 | -10 | -0.6% | 1,600 |
| 2024/11/07 | 1,729 | 1,777 | 1,729 | 1,755 | +16 | +0.9% | 6,800 |
| 2024/11/06 | 1,738 | 1,740 | 1,731 | 1,739 | -9 | -0.5% | 1,400 |
| 2024/11/05 | 1,740 | 1,748 | 1,733 | 1,748 | +8 | +0.5% | 6,600 |
| 2024/11/01 | 1,740 | 1,740 | 1,734 | 1,740 | +6 | +0.3% | 4,000 |
| 2024/10/31 | 1,740 | 1,740 | 1,721 | 1,734 | -6 | -0.3% | 700 |
| 2024/10/30 | 1,730 | 1,748 | 1,730 | 1,740 | +10 | +0.6% | 3,300 |
| 2024/10/29 | 1,735 | 1,742 | 1,720 | 1,730 | +29 | +1.7% | 9,800 |
| 2024/10/28 | 1,702 | 1,713 | 1,695 | 1,701 | +12 | +0.7% | 4,600 |
| 2024/10/25 | 1,683 | 1,690 | 1,683 | 1,689 | +2 | +0.1% | 3,800 |
| 2024/10/24 | 1,690 | 1,690 | 1,681 | 1,687 | -17 | -1% | 2,000 |
| 2024/10/23 | 1,700 | 1,704 | 1,689 | 1,704 | +4 | +0.2% | 1,000 |
| 2024/10/22 | 1,703 | 1,703 | 1,690 | 1,700 | - | - | 600 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,698 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 700 |
| 2024/10/17 | 1,705 | 1,705 | 1,687 | 1,690 | -2 | -0.1% | 2,600 |
| 2024/10/16 | 1,704 | 1,704 | 1,689 | 1,692 | -12 | -0.7% | 1,600 |
| 2024/10/15 | 1,717 | 1,744 | 1,691 | 1,704 | -12 | -0.7% | 4,600 |
| 2024/10/11 | 1,712 | 1,716 | 1,707 | 1,716 | +3 | +0.2% | 2,300 |
| 2024/10/10 | 1,743 | 1,743 | 1,712 | 1,713 | -19 | -1.1% | 5,000 |
| 2024/10/09 | 1,716 | 1,732 | 1,715 | 1,732 | +16 | +0.9% | 1,200 |
| 2024/10/08 | 1,725 | 1,738 | 1,716 | 1,716 | -9 | -0.5% | 1,800 |
| 2024/10/07 | 1,744 | 1,744 | 1,725 | 1,725 | +10 | +0.6% | 1,100 |
| 2024/10/04 | 1,712 | 1,719 | 1,712 | 1,715 | +7 | +0.4% | 700 |
| 2024/10/03 | 1,717 | 1,717 | 1,706 | 1,708 | -6 | -0.4% | 1,500 |
| 2024/10/02 | 1,713 | 1,735 | 1,711 | 1,714 | +2 | +0.1% | 2,700 |
| 2024/10/01 | 1,734 | 1,740 | 1,712 | 1,712 | -23 | -1.3% | 1,700 |
| 2024/09/30 | 1,701 | 1,735 | 1,701 | 1,735 | +25 | +1.5% | 1,300 |
| 2024/09/27 | 1,703 | 1,720 | 1,703 | 1,710 | -6 | -0.3% | 1,700 |
| 2024/09/26 | 1,725 | 1,725 | 1,716 | 1,716 | -4 | -0.2% | 1,700 |
| 2024/09/25 | 1,739 | 1,739 | 1,720 | 1,720 | -21 | -1.2% | 400 |
| 2024/09/24 | 1,720 | 1,741 | 1,720 | 1,741 | +23 | +1.3% | 1,400 |
| 2024/09/20 | 1,714 | 1,726 | 1,710 | 1,718 | +6 | +0.4% | 3,200 |
| 2024/09/19 | 1,712 | 1,721 | 1,712 | 1,712 | ±0 | ±0% | 1,200 |
101～
150
件表示中 / 3692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 | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| オカダアイヨン | 186,900円 | +0.4% | -21.1% | 3.96% | 9.89倍 | 0.91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 |
| ワイエイシイＨＤ | 80,000円 | +4.4% | +1.3% | 4.69% | 9.82倍 | 0.88倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04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 |
| マルマエ | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
