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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,362 | 1,380 | 1,362 | 1,380 | +18 | +1.3% | 400 |
| 2018/12/14 | 1,367 | 1,367 | 1,362 | 1,362 | -5 | -0.4% | 1,200 |
| 2018/12/13 | 1,366 | 1,367 | 1,366 | 1,367 | -13 | -0.9% | 1,300 |
| 2018/12/12 | 1,380 | 1,396 | 1,370 | 1,380 | +11 | +0.8% | 1,700 |
| 2018/12/11 | 1,364 | 1,379 | 1,362 | 1,369 | -25 | -1.8% | 1,100 |
| 2018/12/10 | 1,394 | 1,394 | 1,394 | 1,394 | +17 | +1.2% | 2,300 |
| 2018/12/07 | 1,373 | 1,383 | 1,373 | 1,377 | +3 | +0.2% | 1,800 |
| 2018/12/06 | 1,380 | 1,387 | 1,374 | 1,374 | +8 | +0.6% | 900 |
| 2018/12/05 | 1,366 | 1,366 | 1,366 | 1,366 | -23 | -1.7% | 100 |
| 2018/12/04 | 1,389 | 1,389 | 1,389 | 1,389 | +26 | +1.9% | 100 |
| 2018/12/03 | 1,363 | 1,363 | 1,363 | 1,363 | -7 | -0.5% | 800 |
| 2018/11/30 | 1,360 | 1,370 | 1,360 | 1,370 | - | - | 600 |
| 2018/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/28 | 1,389 | 1,389 | 1,360 | 1,360 | -14 | -1% | 1,500 |
| 2018/11/27 | 1,374 | 1,374 | 1,371 | 1,374 | +12 | +0.9% | 400 |
| 2018/11/26 | 1,362 | 1,362 | 1,362 | 1,362 | -18 | -1.3% | 100 |
| 2018/11/22 | 1,379 | 1,380 | 1,379 | 1,380 | +20 | +1.5% | 300 |
| 2018/11/21 | 1,361 | 1,361 | 1,360 | 1,360 | ±0 | ±0% | 600 |
| 2018/11/20 | 1,380 | 1,380 | 1,360 | 1,360 | - | - | 1,900 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 1,362 | 1,375 | 1,362 | 1,375 | -1 | -0.1% | 400 |
| 2018/11/15 | 1,360 | 1,376 | 1,360 | 1,376 | +16 | +1.2% | 300 |
| 2018/11/14 | 1,363 | 1,363 | 1,360 | 1,360 | -2 | -0.1% | 500 |
| 2018/11/13 | 1,362 | 1,362 | 1,362 | 1,362 | -17 | -1.2% | 100 |
| 2018/11/12 | 1,379 | 1,379 | 1,379 | 1,379 | -1 | -0.1% | 2,700 |
| 2018/11/09 | 1,380 | 1,384 | 1,380 | 1,380 | ±0 | ±0% | 1,100 |
| 2018/11/08 | 1,376 | 1,380 | 1,354 | 1,380 | ±0 | ±0% | 1,500 |
| 2018/11/07 | 1,365 | 1,382 | 1,365 | 1,380 | +25 | +1.8% | 2,400 |
| 2018/11/06 | 1,373 | 1,374 | 1,355 | 1,355 | -35 | -2.5% | 2,900 |
| 2018/11/05 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 1,200 |
| 2018/11/02 | 1,386 | 1,386 | 1,380 | 1,380 | -6 | -0.4% | 1,400 |
| 2018/11/01 | 1,392 | 1,392 | 1,385 | 1,386 | -4 | -0.3% | 500 |
| 2018/10/31 | 1,387 | 1,390 | 1,387 | 1,390 | -10 | -0.7% | 200 |
| 2018/10/30 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 1,000 |
| 2018/10/29 | 1,405 | 1,405 | 1,398 | 1,400 | -25 | -1.8% | 900 |
| 2018/10/26 | 1,446 | 1,446 | 1,401 | 1,425 | +15 | +1.1% | 1,500 |
| 2018/10/25 | 1,411 | 1,411 | 1,410 | 1,410 | -15 | -1.1% | 900 |
| 2018/10/24 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 200 |
| 2018/10/23 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 1,600 |
| 2018/10/22 | 1,441 | 1,441 | 1,440 | 1,440 | +6 | +0.4% | 1,500 |
| 2018/10/19 | 1,434 | 1,434 | 1,434 | 1,434 | -1 | -0.1% | 300 |
| 2018/10/18 | 1,438 | 1,438 | 1,435 | 1,435 | -2 | -0.1% | 900 |
| 2018/10/17 | 1,439 | 1,439 | 1,437 | 1,437 | - | - | 400 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 1,441 | 1,441 | 1,440 | 1,440 | -3 | -0.2% | 700 |
| 2018/10/12 | 1,438 | 1,443 | 1,438 | 1,443 | +4 | +0.3% | 600 |
| 2018/10/11 | 1,444 | 1,450 | 1,439 | 1,439 | -14 | -1% | 1,600 |
| 2018/10/10 | 1,475 | 1,475 | 1,443 | 1,453 | +3 | +0.2% | 2,800 |
| 2018/10/09 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,100 |
| 2018/10/05 | 1,443 | 1,454 | 1,443 | 1,450 | -1 | -0.1% | 1,100 |
1601～
1650
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
