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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,902 | 1,924 | 1,900 | 1,924 | -17 | -0.9% | 1,300 |
| 2024/03/27 | 1,925 | 1,941 | 1,890 | 1,941 | +16 | +0.8% | 3,800 |
| 2024/03/26 | 1,895 | 1,925 | 1,885 | 1,925 | +45 | +2.4% | 2,000 |
| 2024/03/25 | 1,839 | 1,898 | 1,839 | 1,880 | +45 | +2.5% | 1,900 |
| 2024/03/22 | 1,840 | 1,840 | 1,835 | 1,835 | +15 | +0.8% | 500 |
| 2024/03/21 | 1,853 | 1,853 | 1,820 | 1,820 | -26 | -1.4% | 8,600 |
| 2024/03/19 | 1,869 | 1,872 | 1,846 | 1,846 | -19 | -1% | 500 |
| 2024/03/18 | 1,828 | 1,865 | 1,822 | 1,865 | +43 | +2.4% | 1,100 |
| 2024/03/15 | 1,819 | 1,839 | 1,819 | 1,822 | +3 | +0.2% | 600 |
| 2024/03/14 | 1,820 | 1,820 | 1,811 | 1,819 | +14 | +0.8% | 500 |
| 2024/03/13 | 1,827 | 1,833 | 1,801 | 1,805 | -32 | -1.7% | 2,400 |
| 2024/03/12 | 1,802 | 1,837 | 1,802 | 1,837 | +16 | +0.9% | 3,000 |
| 2024/03/11 | 1,875 | 1,875 | 1,817 | 1,821 | -55 | -2.9% | 11,300 |
| 2024/03/08 | 1,875 | 1,896 | 1,875 | 1,876 | +1 | +0.1% | 2,300 |
| 2024/03/07 | 1,876 | 1,884 | 1,875 | 1,875 | +1 | +0.1% | 2,500 |
| 2024/03/06 | 1,896 | 1,896 | 1,874 | 1,874 | -21 | -1.1% | 1,500 |
| 2024/03/05 | 1,869 | 1,896 | 1,863 | 1,895 | +27 | +1.4% | 3,100 |
| 2024/03/04 | 1,870 | 1,889 | 1,866 | 1,868 | -2 | -0.1% | 2,800 |
| 2024/03/01 | 1,870 | 1,886 | 1,870 | 1,870 | ±0 | ±0% | 4,600 |
| 2024/02/29 | 1,850 | 1,870 | 1,850 | 1,870 | +26 | +1.4% | 2,900 |
| 2024/02/28 | 1,846 | 1,848 | 1,815 | 1,844 | -1 | -0.1% | 2,500 |
| 2024/02/27 | 1,800 | 1,845 | 1,800 | 1,845 | +53 | +3% | 2,600 |
| 2024/02/26 | 1,790 | 1,792 | 1,770 | 1,792 | +20 | +1.1% | 4,000 |
| 2024/02/22 | 1,774 | 1,779 | 1,766 | 1,772 | +1 | +0.1% | 1,800 |
| 2024/02/21 | 1,773 | 1,773 | 1,770 | 1,771 | -27 | -1.5% | 1,800 |
| 2024/02/20 | 1,780 | 1,798 | 1,780 | 1,798 | +21 | +1.2% | 400 |
| 2024/02/19 | 1,756 | 1,779 | 1,756 | 1,777 | +21 | +1.2% | 900 |
| 2024/02/16 | 1,775 | 1,788 | 1,756 | 1,756 | -10 | -0.6% | 3,100 |
| 2024/02/15 | 1,772 | 1,776 | 1,760 | 1,766 | -11 | -0.6% | 1,600 |
| 2024/02/14 | 1,786 | 1,787 | 1,760 | 1,777 | -25 | -1.4% | 3,400 |
| 2024/02/13 | 1,815 | 1,815 | 1,790 | 1,802 | -6 | -0.3% | 7,700 |
| 2024/02/09 | 1,801 | 1,813 | 1,800 | 1,808 | +8 | +0.4% | 2,800 |
| 2024/02/08 | 1,801 | 1,802 | 1,796 | 1,800 | -3 | -0.2% | 2,000 |
| 2024/02/07 | 1,796 | 1,803 | 1,795 | 1,803 | +7 | +0.4% | 4,500 |
| 2024/02/06 | 1,791 | 1,796 | 1,784 | 1,796 | +13 | +0.7% | 1,100 |
| 2024/02/05 | 1,789 | 1,799 | 1,783 | 1,783 | -6 | -0.3% | 1,500 |
| 2024/02/02 | 1,792 | 1,798 | 1,764 | 1,789 | -4 | -0.2% | 3,700 |
| 2024/02/01 | 1,798 | 1,798 | 1,779 | 1,793 | -5 | -0.3% | 1,000 |
| 2024/01/31 | 1,798 | 1,798 | 1,779 | 1,798 | ±0 | ±0% | 2,800 |
| 2024/01/30 | 1,811 | 1,820 | 1,770 | 1,798 | -39 | -2.1% | 13,500 |
| 2024/01/29 | 1,800 | 1,839 | 1,780 | 1,837 | +62 | +3.5% | 9,800 |
| 2024/01/26 | 1,779 | 1,789 | 1,760 | 1,775 | -6 | -0.3% | 1,900 |
| 2024/01/25 | 1,779 | 1,789 | 1,765 | 1,781 | +14 | +0.8% | 2,100 |
| 2024/01/24 | 1,777 | 1,779 | 1,755 | 1,767 | +14 | +0.8% | 1,900 |
| 2024/01/23 | 1,730 | 1,779 | 1,725 | 1,753 | +32 | +1.9% | 7,100 |
| 2024/01/22 | 1,710 | 1,729 | 1,705 | 1,721 | +18 | +1.1% | 2,700 |
| 2024/01/19 | 1,703 | 1,707 | 1,700 | 1,703 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,700 | 1,707 | 1,700 | 1,703 | +3 | +0.2% | 900 |
| 2024/01/17 | 1,700 | 1,709 | 1,698 | 1,700 | +7 | +0.4% | 1,700 |
| 2024/01/16 | 1,700 | 1,706 | 1,687 | 1,693 | -10 | -0.6% | 4,000 |
301～
350
件表示中 / 3724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 | 196,400円 | +2.9% | -8.9% | 4.07% | 8.28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 | 58,100円 | +3.7% | +152.7% | 3.44% | 14.95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 | 150,600円 | +11.7% | -4.2% | 1.00% | 40.60倍 | 2.19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 |
| オカダアイヨン | 187,000円 | +5.3% | +11.7% | 4.01% | 8.85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 |
| ワイエイシイＨＤ | 79,300円 | +30.2% | +60.1% | 5.04% | 12.17倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
