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 |
---|---|---|---|---|---|---|---|
2019/03/06 | 1,442 | 1,446 | 1,442 | 1,446 | +1 | +0.1% | 700 |
2019/03/05 | 1,401 | 1,445 | 1,401 | 1,445 | +25 | +1.8% | 1,300 |
2019/03/04 | 1,420 | 1,420 | 1,420 | 1,420 | +1 | +0.1% | 200 |
2019/03/01 | 1,420 | 1,420 | 1,419 | 1,419 | ±0 | ±0% | 400 |
2019/02/28 | 1,420 | 1,420 | 1,418 | 1,419 | +7 | +0.5% | 1,300 |
2019/02/27 | 1,398 | 1,419 | 1,398 | 1,412 | +7 | +0.5% | 400 |
2019/02/26 | 1,405 | 1,405 | 1,405 | 1,405 | +1 | +0.1% | 100 |
2019/02/25 | 1,398 | 1,404 | 1,398 | 1,404 | ±0 | ±0% | 200 |
2019/02/22 | 1,405 | 1,405 | 1,404 | 1,404 | +29 | +2.1% | 300 |
2019/02/21 | 1,372 | 1,375 | 1,372 | 1,375 | -27 | -1.9% | 700 |
2019/02/20 | 1,399 | 1,404 | 1,373 | 1,402 | +29 | +2.1% | 900 |
2019/02/19 | 1,416 | 1,416 | 1,363 | 1,373 | -43 | -3% | 3,100 |
2019/02/18 | 1,386 | 1,420 | 1,386 | 1,416 | ±0 | ±0% | 800 |
2019/02/15 | 1,430 | 1,430 | 1,385 | 1,416 | - | - | 2,900 |
2019/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/13 | 1,439 | 1,449 | 1,439 | 1,449 | -16 | -1.1% | 200 |
2019/02/12 | 1,465 | 1,465 | 1,465 | 1,465 | +70 | +5% | 3,600 |
2019/02/08 | 1,370 | 1,399 | 1,370 | 1,395 | +25 | +1.8% | 900 |
2019/02/07 | 1,351 | 1,370 | 1,351 | 1,370 | +2 | +0.1% | 1,500 |
2019/02/06 | 1,368 | 1,369 | 1,368 | 1,368 | ±0 | ±0% | 300 |
2019/02/05 | 1,355 | 1,368 | 1,355 | 1,368 | +6 | +0.4% | 500 |
2019/02/04 | 1,362 | 1,362 | 1,362 | 1,362 | +30 | +2.3% | 200 |
2019/02/01 | 1,331 | 1,350 | 1,326 | 1,332 | - | - | 1,300 |
2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/30 | 1,357 | 1,357 | 1,351 | 1,354 | -17 | -1.2% | 1,100 |
2019/01/29 | 1,371 | 1,371 | 1,371 | 1,371 | -19 | -1.4% | 300 |
2019/01/28 | 1,390 | 1,393 | 1,390 | 1,390 | +30 | +2.2% | 1,100 |
2019/01/25 | 1,354 | 1,385 | 1,354 | 1,360 | +9 | +0.7% | 1,100 |
2019/01/24 | 1,350 | 1,381 | 1,350 | 1,351 | +1 | +0.1% | 1,900 |
2019/01/23 | 1,349 | 1,350 | 1,349 | 1,350 | +1 | +0.1% | 500 |
2019/01/22 | 1,351 | 1,351 | 1,348 | 1,349 | -1 | -0.1% | 700 |
2019/01/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
2019/01/18 | 1,350 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 700 |
2019/01/17 | 1,350 | 1,350 | 1,319 | 1,350 | ±0 | ±0% | 1,100 |
2019/01/16 | 1,350 | 1,350 | 1,326 | 1,350 | ±0 | ±0% | 1,300 |
2019/01/15 | 1,350 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 800 |
2019/01/11 | 1,348 | 1,350 | 1,348 | 1,350 | +2 | +0.1% | 1,200 |
2019/01/10 | 1,418 | 1,418 | 1,331 | 1,348 | -2 | -0.1% | 9,100 |
2019/01/09 | 1,353 | 1,353 | 1,349 | 1,350 | ±0 | ±0% | 2,800 |
2019/01/08 | 1,341 | 1,351 | 1,341 | 1,350 | +12 | +0.9% | 1,900 |
2019/01/07 | 1,421 | 1,421 | 1,333 | 1,338 | +37 | +2.8% | 1,700 |
2019/01/04 | 1,350 | 1,350 | 1,301 | 1,301 | -66 | -4.8% | 600 |
2018/12/28 | 1,375 | 1,399 | 1,367 | 1,367 | +58 | +4.4% | 5,300 |
2018/12/27 | 1,309 | 1,309 | 1,279 | 1,309 | +55 | +4.4% | 1,800 |
2018/12/26 | 1,270 | 1,295 | 1,254 | 1,254 | -8 | -0.6% | 1,800 |
2018/12/25 | 1,275 | 1,280 | 1,262 | 1,262 | -21 | -1.6% | 1,300 |
2018/12/21 | 1,341 | 1,341 | 1,283 | 1,283 | - | - | 300 |
2018/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/12/19 | 1,258 | 1,288 | 1,258 | 1,281 | +1 | +0.1% | 1,700 |
2018/12/18 | 1,449 | 1,449 | 1,270 | 1,280 | -100 | -7.2% | 8,300 |
1551~
1600
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