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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 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 |
| 2017/11/20 | 1,594 | 1,600 | 1,594 | 1,600 | - | - | 1,600 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 1,586 | 1,586 | 1,586 | 1,586 | -4 | -0.3% | 100 |
| 2017/11/15 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 2,300 |
| 2017/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,200 |
| 2017/11/13 | 1,603 | 1,603 | 1,584 | 1,600 | -3 | -0.2% | 2,000 |
| 2017/11/10 | 1,603 | 1,603 | 1,603 | 1,603 | +1 | +0.1% | 2,400 |
| 2017/11/09 | 1,601 | 1,602 | 1,588 | 1,602 | +1 | +0.1% | 6,400 |
| 2017/11/08 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 200 |
| 2017/11/07 | 1,599 | 1,601 | 1,597 | 1,601 | +1 | +0.1% | 700 |
| 2017/11/06 | 1,578 | 1,600 | 1,576 | 1,600 | +20 | +1.3% | 3,800 |
| 2017/11/02 | 1,581 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 1,900 |
| 2017/11/01 | 1,566 | 1,575 | 1,566 | 1,575 | -7 | -0.4% | 1,900 |
1851～
1900
件表示中 / 3762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 | 212,800円 | +2.9% | -8.9% | 3.76% | 8.97倍 | 0.60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 |
| 酒井重 | 210,400円 | +7.7% | -16.3% | 4.99% | 20.05倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 放電精密 | 169,100円 | +11.7% | -4.2% | 0.89% | 45.60倍 | 2.46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 |
| マミヤＯＰ | 159,900円 | -25.8% | -48.5% | 4.38% | 5.51倍 | 0.66倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| オカダアイヨン | 194,200円 | +5.3% | +11.7% | 3.86% | 9.20倍 | 0.91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
