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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 258 | 258 | 258 | 258 | - | - | 3,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 265 | 265 | 260 | 260 | -6 | -2.3% | 5,000 |
| 2010/07/14 | 270 | 270 | 266 | 266 | -4 | -1.5% | 2,000 |
| 2010/07/13 | 267 | 270 | 267 | 270 | +3 | +1.1% | 3,000 |
| 2010/07/12 | 273 | 275 | 267 | 267 | -6 | -2.2% | 18,000 |
| 2010/07/09 | 262 | 273 | 262 | 273 | +17 | +6.6% | 5,000 |
| 2010/07/08 | 260 | 260 | 256 | 256 | - | - | 4,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 258 | 258 | 255 | 255 | - | - | 4,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 258 | 258 | 258 | 258 | -2 | -0.8% | 4,000 |
| 2010/07/01 | 260 | 260 | 260 | 260 | ±0 | ±0% | 15,000 |
| 2010/06/30 | 260 | 260 | 259 | 260 | +4 | +1.6% | 23,000 |
| 2010/06/29 | 257 | 257 | 256 | 256 | +3 | +1.2% | 4,000 |
| 2010/06/28 | 254 | 258 | 250 | 253 | -1 | -0.4% | 15,000 |
| 2010/06/25 | 250 | 254 | 250 | 254 | +1 | +0.4% | 3,000 |
| 2010/06/24 | 256 | 256 | 253 | 253 | -3 | -1.2% | 6,000 |
| 2010/06/23 | 257 | 257 | 256 | 256 | -4 | -1.5% | 2,000 |
| 2010/06/22 | 260 | 260 | 260 | 260 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 259 | 260 | 255 | 260 | ±0 | ±0% | 4,000 |
| 2010/06/18 | 260 | 260 | 260 | 260 | - | - | 9,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 251 | 253 | 250 | 250 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 258 | 258 | 251 | 251 | -7 | -2.7% | 4,000 |
| 2010/06/14 | 258 | 258 | 258 | 258 | +3 | +1.2% | 1,000 |
| 2010/06/11 | 255 | 255 | 255 | 255 | +8 | +3.2% | 10,000 |
| 2010/06/10 | 255 | 255 | 247 | 247 | -8 | -3.1% | 12,000 |
| 2010/06/09 | 253 | 255 | 250 | 255 | +5 | +2% | 5,000 |
| 2010/06/08 | 250 | 250 | 250 | 250 | +4 | +1.6% | 4,000 |
| 2010/06/07 | 248 | 248 | 246 | 246 | -4 | -1.6% | 3,000 |
| 2010/06/04 | 250 | 250 | 250 | 250 | -8 | -3.1% | 5,000 |
| 2010/06/03 | 250 | 259 | 250 | 258 | +8 | +3.2% | 7,000 |
| 2010/06/02 | 249 | 250 | 249 | 250 | - | - | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 245 | 245 | 245 | 245 | -5 | -2% | 1,000 |
| 2010/05/28 | 252 | 252 | 250 | 250 | +6 | +2.5% | 3,000 |
| 2010/05/27 | 244 | 244 | 244 | 244 | +11 | +4.7% | 1,000 |
| 2010/05/26 | 233 | 233 | 233 | 233 | -1 | -0.4% | 2,000 |
| 2010/05/25 | 234 | 234 | 234 | 234 | ±0 | ±0% | 2,000 |
| 2010/05/24 | 239 | 239 | 234 | 234 | -5 | -2.1% | 7,000 |
| 2010/05/21 | 241 | 241 | 238 | 239 | - | - | 8,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 248 | 248 | 248 | 248 | -3 | -1.2% | 1,000 |
| 2010/05/18 | 252 | 252 | 250 | 251 | -1 | -0.4% | 4,000 |
| 2010/05/17 | 264 | 264 | 252 | 252 | +8 | +3.3% | 14,000 |
| 2010/05/14 | 250 | 250 | 244 | 244 | - | - | 4,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 250 | 250 | 250 | 250 | +7 | +2.9% | 3,000 |
| 2010/05/11 | 243 | 243 | 243 | 243 | ±0 | ±0% | 1,000 |
3651～
3700
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
