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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 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 |
| 2017/12/15 | 1,840 | 1,858 | 1,832 | 1,856 | +2 | +0.1% | 2,300 |
| 2017/12/14 | 1,831 | 1,854 | 1,831 | 1,854 | +29 | +1.6% | 1,000 |
| 2017/12/13 | 1,859 | 1,859 | 1,825 | 1,825 | +6 | +0.3% | 2,600 |
| 2017/12/12 | 1,839 | 1,839 | 1,819 | 1,819 | -20 | -1.1% | 2,600 |
| 2017/12/11 | 1,876 | 1,876 | 1,815 | 1,839 | +13 | +0.7% | 3,900 |
| 2017/12/08 | 1,802 | 1,949 | 1,750 | 1,826 | +41 | +2.3% | 11,100 |
| 2017/12/07 | 1,770 | 1,795 | 1,770 | 1,785 | +18 | +1% | 1,700 |
| 2017/12/06 | 1,751 | 1,780 | 1,751 | 1,767 | +17 | +1% | 2,400 |
| 2017/12/05 | 1,751 | 1,751 | 1,725 | 1,750 | -20 | -1.1% | 4,200 |
| 2017/12/04 | 1,720 | 1,800 | 1,710 | 1,770 | +68 | +4% | 3,500 |
| 2017/12/01 | 1,700 | 1,715 | 1,620 | 1,702 | +22 | +1.3% | 7,600 |
| 2017/11/30 | 1,820 | 1,820 | 1,680 | 1,680 | -157 | -8.5% | 10,600 |
| 2017/11/29 | 1,728 | 1,977 | 1,682 | 1,837 | +138 | +8.1% | 24,800 |
| 2017/11/28 | 1,610 | 1,754 | 1,607 | 1,699 | +98 | +6.1% | 14,100 |
| 2017/11/27 | 1,601 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 500 |
| 2017/11/24 | 1,600 | 1,602 | 1,586 | 1,600 | -2 | -0.1% | 6,700 |
| 2017/11/22 | 1,600 | 1,602 | 1,600 | 1,602 | +2 | +0.1% | 1,500 |
| 2017/11/21 | 1,583 | 1,600 | 1,583 | 1,600 | ±0 | ±0% | 1,700 |
1801～
1850
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
