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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,773 | 1,775 | 1,773 | 1,775 | -20 | -1.1% | 1,300 |
| 2024/12/17 | 1,770 | 1,795 | 1,768 | 1,795 | +29 | +1.6% | 3,400 |
| 2024/12/16 | 1,769 | 1,785 | 1,766 | 1,766 | -2 | -0.1% | 700 |
| 2024/12/13 | 1,791 | 1,795 | 1,768 | 1,768 | -29 | -1.6% | 2,800 |
| 2024/12/12 | 1,794 | 1,798 | 1,790 | 1,797 | +17 | +1% | 3,400 |
| 2024/12/11 | 1,799 | 1,799 | 1,780 | 1,780 | -5 | -0.3% | 800 |
| 2024/12/10 | 1,808 | 1,808 | 1,780 | 1,785 | -24 | -1.3% | 5,000 |
| 2024/12/09 | 1,783 | 1,825 | 1,783 | 1,809 | +13 | +0.7% | 6,000 |
| 2024/12/06 | 1,800 | 1,800 | 1,775 | 1,796 | -4 | -0.2% | 1,100 |
| 2024/12/05 | 1,812 | 1,831 | 1,752 | 1,800 | -5 | -0.3% | 5,500 |
| 2024/12/04 | 1,811 | 1,813 | 1,805 | 1,805 | -6 | -0.3% | 1,200 |
| 2024/12/03 | 1,799 | 1,811 | 1,794 | 1,811 | +11 | +0.6% | 4,200 |
| 2024/12/02 | 1,780 | 1,800 | 1,775 | 1,800 | +20 | +1.1% | 3,000 |
| 2024/11/29 | 1,770 | 1,790 | 1,740 | 1,780 | -10 | -0.6% | 5,300 |
| 2024/11/28 | 1,794 | 1,799 | 1,740 | 1,790 | +5 | +0.3% | 4,900 |
| 2024/11/27 | 1,760 | 1,785 | 1,756 | 1,785 | +25 | +1.4% | 3,200 |
| 2024/11/26 | 1,753 | 1,776 | 1,735 | 1,760 | +6 | +0.3% | 2,900 |
| 2024/11/25 | 1,729 | 1,754 | 1,729 | 1,754 | +25 | +1.4% | 1,300 |
| 2024/11/22 | 1,736 | 1,736 | 1,729 | 1,729 | -1 | -0.1% | 2,400 |
| 2024/11/21 | 1,732 | 1,733 | 1,729 | 1,730 | -1 | -0.1% | 1,500 |
| 2024/11/20 | 1,732 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 900 |
| 2024/11/19 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,744 | 1,744 | 1,730 | 1,731 | -13 | -0.7% | 1,600 |
| 2024/11/15 | 1,740 | 1,744 | 1,740 | 1,744 | +6 | +0.3% | 400 |
| 2024/11/14 | 1,748 | 1,748 | 1,738 | 1,738 | -3 | -0.2% | 2,000 |
| 2024/11/13 | 1,741 | 1,750 | 1,740 | 1,741 | ±0 | ±0% | 1,000 |
| 2024/11/12 | 1,755 | 1,755 | 1,741 | 1,741 | -5 | -0.3% | 500 |
| 2024/11/11 | 1,758 | 1,797 | 1,740 | 1,746 | +1 | +0.1% | 6,300 |
| 2024/11/08 | 1,755 | 1,755 | 1,743 | 1,745 | -10 | -0.6% | 1,600 |
| 2024/11/07 | 1,729 | 1,777 | 1,729 | 1,755 | +16 | +0.9% | 6,800 |
| 2024/11/06 | 1,738 | 1,740 | 1,731 | 1,739 | -9 | -0.5% | 1,400 |
| 2024/11/05 | 1,740 | 1,748 | 1,733 | 1,748 | +8 | +0.5% | 6,600 |
| 2024/11/01 | 1,740 | 1,740 | 1,734 | 1,740 | +6 | +0.3% | 4,000 |
| 2024/10/31 | 1,740 | 1,740 | 1,721 | 1,734 | -6 | -0.3% | 700 |
| 2024/10/30 | 1,730 | 1,748 | 1,730 | 1,740 | +10 | +0.6% | 3,300 |
| 2024/10/29 | 1,735 | 1,742 | 1,720 | 1,730 | +29 | +1.7% | 9,800 |
| 2024/10/28 | 1,702 | 1,713 | 1,695 | 1,701 | +12 | +0.7% | 4,600 |
| 2024/10/25 | 1,683 | 1,690 | 1,683 | 1,689 | +2 | +0.1% | 3,800 |
| 2024/10/24 | 1,690 | 1,690 | 1,681 | 1,687 | -17 | -1% | 2,000 |
| 2024/10/23 | 1,700 | 1,704 | 1,689 | 1,704 | +4 | +0.2% | 1,000 |
| 2024/10/22 | 1,703 | 1,703 | 1,690 | 1,700 | - | - | 600 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,698 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 700 |
| 2024/10/17 | 1,705 | 1,705 | 1,687 | 1,690 | -2 | -0.1% | 2,600 |
| 2024/10/16 | 1,704 | 1,704 | 1,689 | 1,692 | -12 | -0.7% | 1,600 |
| 2024/10/15 | 1,717 | 1,744 | 1,691 | 1,704 | -12 | -0.7% | 4,600 |
| 2024/10/11 | 1,712 | 1,716 | 1,707 | 1,716 | +3 | +0.2% | 2,300 |
| 2024/10/10 | 1,743 | 1,743 | 1,712 | 1,713 | -19 | -1.1% | 5,000 |
| 2024/10/09 | 1,716 | 1,732 | 1,715 | 1,732 | +16 | +0.9% | 1,200 |
| 2024/10/08 | 1,725 | 1,738 | 1,716 | 1,716 | -9 | -0.5% | 1,800 |
151～
200
件表示中 / 3754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 | 196,500円 | +2.9% | -8.9% | 4.07% | 8.28倍 | 0.56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 | 166,000円 | +11.7% | -4.2% | 0.90% | 44.77倍 | 2.41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 |
| サンデン | 16,000円 | +0.5% | - | 0.00% | - | 0.79倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| オカダアイヨン | 195,000円 | +5.3% | +11.7% | 3.85% | 9.23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 |
| マミヤＯＰ | 152,800円 | -25.8% | -48.5% | 4.58% | 5.26倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
