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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,897 | 1,910 | 1,897 | 1,904 | ±0 | ±0% | 1,700 |
| 2024/07/04 | 1,893 | 1,905 | 1,891 | 1,904 | +2 | +0.1% | 1,700 |
| 2024/07/03 | 1,897 | 1,904 | 1,895 | 1,902 | ±0 | ±0% | 2,000 |
| 2024/07/02 | 1,903 | 1,903 | 1,900 | 1,902 | -2 | -0.1% | 2,800 |
| 2024/07/01 | 1,912 | 1,921 | 1,904 | 1,904 | -21 | -1.1% | 3,000 |
| 2024/06/28 | 1,947 | 1,947 | 1,925 | 1,925 | -21 | -1.1% | 2,800 |
| 2024/06/27 | 1,903 | 1,946 | 1,903 | 1,946 | +38 | +2% | 1,900 |
| 2024/06/26 | 1,898 | 1,920 | 1,898 | 1,908 | +8 | +0.4% | 3,300 |
| 2024/06/25 | 1,890 | 1,900 | 1,880 | 1,900 | +1 | +0.1% | 2,600 |
| 2024/06/24 | 1,890 | 1,899 | 1,877 | 1,899 | +7 | +0.4% | 2,800 |
| 2024/06/21 | 1,863 | 1,892 | 1,863 | 1,892 | +5 | +0.3% | 400 |
| 2024/06/20 | 1,892 | 1,920 | 1,880 | 1,887 | -8 | -0.4% | 3,100 |
| 2024/06/19 | 1,900 | 1,900 | 1,881 | 1,895 | +23 | +1.2% | 4,500 |
| 2024/06/18 | 1,875 | 1,875 | 1,863 | 1,872 | +14 | +0.8% | 1,200 |
| 2024/06/17 | 1,880 | 1,882 | 1,858 | 1,858 | -22 | -1.2% | 2,600 |
| 2024/06/14 | 1,869 | 1,886 | 1,869 | 1,880 | +12 | +0.6% | 3,300 |
| 2024/06/13 | 1,868 | 1,868 | 1,860 | 1,868 | -2 | -0.1% | 600 |
| 2024/06/12 | 1,860 | 1,870 | 1,860 | 1,870 | -5 | -0.3% | 1,500 |
| 2024/06/11 | 1,853 | 1,875 | 1,853 | 1,875 | +7 | +0.4% | 2,800 |
| 2024/06/10 | 1,869 | 1,869 | 1,868 | 1,868 | +8 | +0.4% | 3,300 |
| 2024/06/07 | 1,840 | 1,860 | 1,840 | 1,860 | +20 | +1.1% | 1,400 |
| 2024/06/06 | 1,835 | 1,848 | 1,835 | 1,840 | +11 | +0.6% | 1,100 |
| 2024/06/05 | 1,840 | 1,849 | 1,826 | 1,829 | -13 | -0.7% | 2,400 |
| 2024/06/04 | 1,845 | 1,864 | 1,842 | 1,842 | +7 | +0.4% | 2,900 |
| 2024/06/03 | 1,803 | 1,839 | 1,803 | 1,835 | +32 | +1.8% | 2,400 |
| 2024/05/31 | 1,799 | 1,805 | 1,796 | 1,803 | +4 | +0.2% | 2,400 |
| 2024/05/30 | 1,809 | 1,809 | 1,790 | 1,799 | -13 | -0.7% | 2,700 |
| 2024/05/29 | 1,815 | 1,818 | 1,810 | 1,812 | -3 | -0.2% | 1,700 |
| 2024/05/28 | 1,832 | 1,832 | 1,802 | 1,815 | -17 | -0.9% | 6,300 |
| 2024/05/27 | 1,870 | 1,870 | 1,821 | 1,832 | -38 | -2% | 6,400 |
| 2024/05/24 | 1,867 | 1,871 | 1,865 | 1,870 | -3 | -0.2% | 1,400 |
| 2024/05/23 | 1,885 | 1,885 | 1,873 | 1,873 | -21 | -1.1% | 900 |
| 2024/05/22 | 1,897 | 1,897 | 1,894 | 1,894 | -3 | -0.2% | 1,000 |
| 2024/05/21 | 1,891 | 1,897 | 1,891 | 1,897 | +6 | +0.3% | 300 |
| 2024/05/20 | 1,885 | 1,899 | 1,885 | 1,891 | -9 | -0.5% | 1,300 |
| 2024/05/17 | 1,881 | 1,900 | 1,870 | 1,900 | +18 | +1% | 2,700 |
| 2024/05/16 | 1,926 | 1,926 | 1,882 | 1,882 | -44 | -2.3% | 3,000 |
| 2024/05/15 | 1,902 | 1,926 | 1,902 | 1,926 | +15 | +0.8% | 1,800 |
| 2024/05/14 | 1,903 | 1,923 | 1,882 | 1,911 | -12 | -0.6% | 3,000 |
| 2024/05/13 | 1,909 | 1,923 | 1,900 | 1,923 | +14 | +0.7% | 1,700 |
| 2024/05/10 | 1,922 | 1,922 | 1,894 | 1,909 | +3 | +0.2% | 4,600 |
| 2024/05/09 | 1,908 | 1,908 | 1,897 | 1,906 | +6 | +0.3% | 1,600 |
| 2024/05/08 | 1,895 | 1,900 | 1,895 | 1,900 | -4 | -0.2% | 1,900 |
| 2024/05/07 | 1,890 | 1,904 | 1,889 | 1,904 | +13 | +0.7% | 3,000 |
| 2024/05/02 | 1,898 | 1,898 | 1,890 | 1,891 | +1 | +0.1% | 1,200 |
| 2024/05/01 | 1,877 | 1,890 | 1,877 | 1,890 | +10 | +0.5% | 900 |
| 2024/04/30 | 1,897 | 1,897 | 1,878 | 1,880 | -17 | -0.9% | 1,400 |
| 2024/04/26 | 1,897 | 1,897 | 1,897 | 1,897 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,883 | 1,894 | 1,883 | 1,894 | +9 | +0.5% | 800 |
| 2024/04/24 | 1,894 | 1,894 | 1,885 | 1,885 | -13 | -0.7% | 900 |
201～
250
件表示中 / 3692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 |
| オカダアイヨン | 186,900円 | +0.4% | -21.1% | 3.96% | 9.89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 |
| ワイエイシイＨＤ | 80,000円 | +4.4% | +1.3% | 4.69% | 9.82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 |
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04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 | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95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
