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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,642 | 1,656 | 1,642 | 1,655 | +15 | +0.9% | 1,000 |
| 2023/11/22 | 1,650 | 1,658 | 1,640 | 1,640 | ±0 | ±0% | 1,000 |
| 2023/11/21 | 1,637 | 1,640 | 1,637 | 1,640 | +3 | +0.2% | 800 |
| 2023/11/20 | 1,652 | 1,652 | 1,636 | 1,637 | -17 | -1% | 300 |
| 2023/11/17 | 1,637 | 1,661 | 1,635 | 1,654 | +17 | +1% | 1,100 |
| 2023/11/16 | 1,645 | 1,645 | 1,637 | 1,637 | ±0 | ±0% | 700 |
| 2023/11/15 | 1,645 | 1,645 | 1,632 | 1,637 | +2 | +0.1% | 2,200 |
| 2023/11/14 | 1,649 | 1,649 | 1,635 | 1,635 | -10 | -0.6% | 700 |
| 2023/11/13 | 1,629 | 1,645 | 1,626 | 1,645 | +16 | +1% | 500 |
| 2023/11/10 | 1,652 | 1,652 | 1,625 | 1,629 | -20 | -1.2% | 12,800 |
| 2023/11/09 | 1,643 | 1,651 | 1,643 | 1,649 | +12 | +0.7% | 800 |
| 2023/11/08 | 1,653 | 1,653 | 1,630 | 1,637 | -18 | -1.1% | 8,900 |
| 2023/11/07 | 1,650 | 1,655 | 1,650 | 1,655 | +12 | +0.7% | 1,200 |
| 2023/11/06 | 1,659 | 1,667 | 1,636 | 1,643 | -19 | -1.1% | 5,100 |
| 2023/11/02 | 1,677 | 1,677 | 1,640 | 1,662 | -7 | -0.4% | 6,300 |
| 2023/11/01 | 1,675 | 1,675 | 1,663 | 1,669 | +11 | +0.7% | 1,000 |
| 2023/10/31 | 1,686 | 1,686 | 1,645 | 1,658 | -3 | -0.2% | 700 |
| 2023/10/30 | 1,642 | 1,738 | 1,634 | 1,661 | -58 | -3.4% | 3,800 |
| 2023/10/27 | 1,708 | 1,719 | 1,706 | 1,719 | +31 | +1.8% | 1,600 |
| 2023/10/26 | 1,682 | 1,688 | 1,665 | 1,688 | +2 | +0.1% | 4,100 |
| 2023/10/25 | 1,666 | 1,686 | 1,666 | 1,686 | +22 | +1.3% | 300 |
| 2023/10/24 | 1,693 | 1,695 | 1,658 | 1,664 | -19 | -1.1% | 900 |
| 2023/10/23 | 1,679 | 1,683 | 1,679 | 1,683 | -6 | -0.4% | 300 |
| 2023/10/20 | 1,682 | 1,689 | 1,679 | 1,689 | ±0 | ±0% | 1,500 |
| 2023/10/19 | 1,689 | 1,689 | 1,689 | 1,689 | -31 | -1.8% | 300 |
| 2023/10/18 | 1,690 | 1,730 | 1,690 | 1,720 | - | - | 1,500 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,742 | 1,742 | 1,614 | 1,682 | -73 | -4.2% | 8,300 |
| 2023/10/13 | 1,731 | 1,755 | 1,731 | 1,755 | +15 | +0.9% | 200 |
| 2023/10/12 | 1,730 | 1,740 | 1,730 | 1,740 | +3 | +0.2% | 700 |
| 2023/10/11 | 1,755 | 1,755 | 1,733 | 1,737 | -19 | -1.1% | 1,900 |
| 2023/10/10 | 1,766 | 1,768 | 1,751 | 1,756 | +37 | +2.2% | 3,700 |
| 2023/10/06 | 1,730 | 1,758 | 1,719 | 1,719 | -11 | -0.6% | 1,300 |
| 2023/10/05 | 1,703 | 1,730 | 1,703 | 1,730 | +28 | +1.6% | 1,400 |
| 2023/10/04 | 1,730 | 1,730 | 1,702 | 1,702 | -32 | -1.8% | 1,100 |
| 2023/10/03 | 1,803 | 1,803 | 1,734 | 1,734 | -53 | -3% | 3,700 |
| 2023/10/02 | 1,781 | 1,795 | 1,765 | 1,787 | -33 | -1.8% | 1,200 |
| 2023/09/29 | 1,788 | 1,820 | 1,788 | 1,820 | +32 | +1.8% | 2,700 |
| 2023/09/28 | 1,789 | 1,794 | 1,766 | 1,788 | +14 | +0.8% | 1,200 |
| 2023/09/27 | 1,785 | 1,785 | 1,755 | 1,774 | - | - | 700 |
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 1,786 | 1,799 | 1,785 | 1,785 | -4 | -0.2% | 1,300 |
| 2023/09/22 | 1,804 | 1,804 | 1,773 | 1,789 | -11 | -0.6% | 600 |
| 2023/09/21 | 1,768 | 1,800 | 1,768 | 1,800 | +29 | +1.6% | 400 |
| 2023/09/20 | 1,781 | 1,792 | 1,771 | 1,771 | -7 | -0.4% | 3,600 |
| 2023/09/19 | 1,763 | 1,809 | 1,763 | 1,778 | +23 | +1.3% | 3,400 |
| 2023/09/15 | 1,735 | 1,850 | 1,735 | 1,755 | +20 | +1.2% | 5,200 |
| 2023/09/14 | 1,756 | 1,756 | 1,735 | 1,735 | -14 | -0.8% | 600 |
| 2023/09/13 | 1,731 | 1,749 | 1,731 | 1,749 | +5 | +0.3% | 600 |
| 2023/09/12 | 1,731 | 1,744 | 1,731 | 1,744 | +23 | +1.3% | 400 |
351～
400
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
