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 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 1,725 | 1,747 | 1,704 | 1,704 | - | - | 900 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 1,684 | 1,685 | 1,684 | 1,685 | +3 | +0.2% | 600 |
| 2018/04/13 | 1,682 | 1,682 | 1,682 | 1,682 | +1 | +0.1% | 100 |
| 2018/04/12 | 1,721 | 1,721 | 1,681 | 1,681 | - | - | 500 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 1,739 | 1,744 | 1,720 | 1,720 | +21 | +1.2% | 2,000 |
| 2018/04/09 | 1,699 | 1,699 | 1,698 | 1,699 | +11 | +0.7% | 400 |
| 2018/04/06 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 100 |
| 2018/04/05 | 1,666 | 1,690 | 1,666 | 1,688 | +25 | +1.5% | 600 |
| 2018/04/04 | 1,656 | 1,663 | 1,652 | 1,663 | +7 | +0.4% | 900 |
| 2018/04/03 | 1,660 | 1,671 | 1,656 | 1,656 | -8 | -0.5% | 400 |
| 2018/04/02 | 1,664 | 1,664 | 1,664 | 1,664 | - | - | 800 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,659 | 1,664 | 1,659 | 1,664 | -11 | -0.7% | 200 |
| 2018/03/28 | 1,737 | 1,737 | 1,675 | 1,675 | -44 | -2.6% | 800 |
| 2018/03/27 | 1,698 | 1,719 | 1,690 | 1,719 | +52 | +3.1% | 800 |
| 2018/03/26 | 1,674 | 1,674 | 1,665 | 1,667 | -14 | -0.8% | 1,400 |
| 2018/03/23 | 1,723 | 1,723 | 1,675 | 1,681 | -41 | -2.4% | 1,100 |
| 2018/03/22 | 1,750 | 1,750 | 1,711 | 1,722 | +11 | +0.6% | 2,400 |
| 2018/03/20 | 1,748 | 1,748 | 1,711 | 1,711 | -38 | -2.2% | 800 |
| 2018/03/19 | 1,730 | 1,749 | 1,727 | 1,749 | +19 | +1.1% | 1,800 |
| 2018/03/16 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 800 |
| 2018/03/15 | 1,730 | 1,731 | 1,730 | 1,730 | -40 | -2.3% | 700 |
| 2018/03/14 | 1,765 | 1,770 | 1,738 | 1,770 | +32 | +1.8% | 1,300 |
| 2018/03/13 | 1,738 | 1,738 | 1,737 | 1,738 | +1 | +0.1% | 300 |
| 2018/03/12 | 1,760 | 1,764 | 1,732 | 1,737 | +20 | +1.2% | 3,400 |
| 2018/03/09 | 1,699 | 1,717 | 1,698 | 1,717 | +18 | +1.1% | 800 |
| 2018/03/08 | 1,698 | 1,699 | 1,671 | 1,699 | ±0 | ±0% | 1,200 |
| 2018/03/07 | 1,668 | 1,699 | 1,668 | 1,699 | +38 | +2.3% | 600 |
| 2018/03/06 | 1,677 | 1,677 | 1,661 | 1,661 | +11 | +0.7% | 200 |
| 2018/03/05 | 1,664 | 1,664 | 1,650 | 1,650 | -13 | -0.8% | 800 |
| 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 |
1751～
1800
件表示中 / 3725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 | 193,600円 | +2.9% | -8.9% | 4.13% | 8.16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 |
| 大豊工業 | 57,400円 | +3.7% | +152.7% | 3.48% | 14.77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 |
| 放電精密 | 148,000円 | +11.7% | -4.2% | 1.01% | 39.90倍 | 2.15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 |
| 中北製 | 409,000円 | - | - | 2.44% | 8.02倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| オカダアイヨン | 185,300円 | +5.3% | +11.7% | 4.05% | 8.77倍 | 0.87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
