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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 1,683 | 1,683 | 1,656 | 1,663 | -25 | -1.5% | 1,100 |
| 2018/03/01 | 1,692 | 1,692 | 1,688 | 1,688 | -12 | -0.7% | 700 |
| 2018/02/28 | 1,727 | 1,727 | 1,700 | 1,700 | +43 | +2.6% | 1,700 |
| 2018/02/27 | 1,661 | 1,661 | 1,657 | 1,657 | -4 | -0.2% | 400 |
| 2018/02/26 | 1,651 | 1,681 | 1,651 | 1,661 | -2 | -0.1% | 400 |
| 2018/02/23 | 1,648 | 1,663 | 1,631 | 1,663 | +35 | +2.1% | 1,900 |
| 2018/02/22 | 1,629 | 1,640 | 1,628 | 1,628 | -1 | -0.1% | 1,100 |
| 2018/02/21 | 1,627 | 1,640 | 1,627 | 1,629 | +8 | +0.5% | 500 |
| 2018/02/20 | 1,623 | 1,628 | 1,621 | 1,621 | - | - | 1,000 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 1,663 | 1,663 | 1,621 | 1,623 | -19 | -1.2% | 1,300 |
| 2018/02/15 | 1,627 | 1,675 | 1,627 | 1,642 | -14 | -0.8% | 1,100 |
| 2018/02/14 | 1,650 | 1,675 | 1,645 | 1,656 | -19 | -1.1% | 1,600 |
| 2018/02/13 | 1,715 | 1,715 | 1,675 | 1,675 | -38 | -2.2% | 4,900 |
| 2018/02/09 | 1,676 | 1,713 | 1,670 | 1,713 | +8 | +0.5% | 2,000 |
| 2018/02/08 | 1,714 | 1,714 | 1,705 | 1,705 | -10 | -0.6% | 800 |
| 2018/02/07 | 1,686 | 1,715 | 1,670 | 1,715 | +30 | +1.8% | 2,600 |
| 2018/02/06 | 1,719 | 1,719 | 1,670 | 1,685 | -55 | -3.2% | 6,100 |
| 2018/02/05 | 1,729 | 1,740 | 1,718 | 1,740 | +10 | +0.6% | 1,500 |
| 2018/02/02 | 1,729 | 1,730 | 1,713 | 1,730 | +2 | +0.1% | 1,600 |
| 2018/02/01 | 1,711 | 1,729 | 1,711 | 1,728 | +16 | +0.9% | 1,600 |
| 2018/01/31 | 1,710 | 1,712 | 1,710 | 1,712 | ±0 | ±0% | 500 |
| 2018/01/30 | 1,711 | 1,713 | 1,711 | 1,712 | +1 | +0.1% | 1,000 |
| 2018/01/29 | 1,710 | 1,711 | 1,710 | 1,711 | +1 | +0.1% | 1,400 |
| 2018/01/26 | 1,730 | 1,730 | 1,710 | 1,710 | -25 | -1.4% | 3,100 |
| 2018/01/25 | 1,730 | 1,735 | 1,713 | 1,735 | +5 | +0.3% | 3,200 |
| 2018/01/24 | 1,747 | 1,750 | 1,730 | 1,730 | -18 | -1% | 2,000 |
| 2018/01/23 | 1,735 | 1,748 | 1,735 | 1,748 | +21 | +1.2% | 2,000 |
| 2018/01/22 | 1,731 | 1,731 | 1,720 | 1,727 | -13 | -0.7% | 2,400 |
| 2018/01/19 | 1,723 | 1,740 | 1,723 | 1,740 | +10 | +0.6% | 300 |
| 2018/01/18 | 1,759 | 1,759 | 1,730 | 1,730 | +5 | +0.3% | 2,200 |
| 2018/01/17 | 1,752 | 1,760 | 1,725 | 1,725 | -40 | -2.3% | 6,700 |
| 2018/01/16 | 1,780 | 1,780 | 1,765 | 1,765 | -34 | -1.9% | 1,400 |
| 2018/01/15 | 1,795 | 1,819 | 1,761 | 1,799 | +4 | +0.2% | 1,900 |
| 2018/01/12 | 1,829 | 1,829 | 1,795 | 1,795 | -74 | -4% | 3,500 |
| 2018/01/11 | 1,869 | 1,869 | 1,869 | 1,869 | ±0 | ±0% | 400 |
| 2018/01/10 | 1,904 | 1,904 | 1,850 | 1,869 | -28 | -1.5% | 8,200 |
| 2018/01/09 | 1,892 | 1,900 | 1,880 | 1,897 | +5 | +0.3% | 4,100 |
| 2018/01/05 | 1,915 | 1,915 | 1,892 | 1,892 | -19 | -1% | 1,300 |
| 2018/01/04 | 1,880 | 1,915 | 1,880 | 1,911 | +30 | +1.6% | 1,300 |
| 2017/12/29 | 1,875 | 1,901 | 1,875 | 1,881 | -29 | -1.5% | 2,400 |
| 2017/12/28 | 1,950 | 1,960 | 1,910 | 1,910 | ±0 | ±0% | 6,400 |
| 2017/12/27 | 1,890 | 1,910 | 1,886 | 1,910 | +20 | +1.1% | 1,300 |
| 2017/12/26 | 1,890 | 1,890 | 1,885 | 1,890 | +1 | +0.1% | 2,100 |
| 2017/12/25 | 1,935 | 1,935 | 1,855 | 1,889 | -6 | -0.3% | 10,500 |
| 2017/12/22 | 1,883 | 1,895 | 1,883 | 1,895 | +24 | +1.3% | 800 |
| 2017/12/21 | 1,870 | 1,877 | 1,831 | 1,871 | +8 | +0.4% | 2,500 |
| 2017/12/20 | 1,895 | 1,895 | 1,810 | 1,863 | -33 | -1.7% | 3,000 |
| 2017/12/19 | 1,917 | 1,917 | 1,896 | 1,896 | +19 | +1% | 600 |
| 2017/12/18 | 1,874 | 1,899 | 1,874 | 1,877 | +21 | +1.1% | 700 |
1751～
1800
件表示中 / 3693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 |
| ワイエイシイＨＤ | 80,200円 | +4.4% | +1.3% | 4.68% | 9.85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 |
| ＡＣＳＬ | 101,200円 | +92.5% | - | 0.00% | 521.65倍 | 171.53倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 放電精密 | 139,500円 | +11.7% | -4.2% | 1.08% | 37.61倍 | 2.02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 | 116,400円 | +60.0% | +999.9% | 2.58% | 13.84倍 | 1.94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
