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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 1,715 | 1,717 | 1,696 | 1,703 | +3 | +0.2% | 1,900 |
| 2024/01/12 | 1,700 | 1,707 | 1,700 | 1,700 | +1 | +0.1% | 1,700 |
| 2024/01/11 | 1,691 | 1,707 | 1,691 | 1,699 | -8 | -0.5% | 1,200 |
| 2024/01/10 | 1,717 | 1,717 | 1,700 | 1,707 | +1 | +0.1% | 12,800 |
| 2024/01/09 | 1,698 | 1,719 | 1,698 | 1,706 | +18 | +1.1% | 7,000 |
| 2024/01/05 | 1,672 | 1,690 | 1,672 | 1,688 | +29 | +1.7% | 4,500 |
| 2024/01/04 | 1,690 | 1,695 | 1,659 | 1,659 | -31 | -1.8% | 12,700 |
| 2023/12/29 | 1,687 | 1,700 | 1,686 | 1,690 | +4 | +0.2% | 5,300 |
| 2023/12/28 | 1,684 | 1,689 | 1,675 | 1,686 | -8 | -0.5% | 4,400 |
| 2023/12/27 | 1,690 | 1,702 | 1,690 | 1,694 | +10 | +0.6% | 4,600 |
| 2023/12/26 | 1,689 | 1,690 | 1,684 | 1,684 | -6 | -0.4% | 1,300 |
| 2023/12/25 | 1,680 | 1,690 | 1,680 | 1,690 | +18 | +1.1% | 2,400 |
| 2023/12/22 | 1,671 | 1,672 | 1,671 | 1,672 | +5 | +0.3% | 300 |
| 2023/12/21 | 1,664 | 1,672 | 1,661 | 1,667 | +3 | +0.2% | 2,100 |
| 2023/12/20 | 1,662 | 1,664 | 1,660 | 1,664 | +2 | +0.1% | 1,300 |
| 2023/12/19 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,655 | 1,665 | 1,655 | 1,662 | +10 | +0.6% | 1,900 |
| 2023/12/15 | 1,660 | 1,665 | 1,652 | 1,652 | -8 | -0.5% | 600 |
| 2023/12/14 | 1,660 | 1,660 | 1,660 | 1,660 | +5 | +0.3% | 900 |
| 2023/12/13 | 1,667 | 1,667 | 1,655 | 1,655 | -2 | -0.1% | 2,300 |
| 2023/12/12 | 1,650 | 1,660 | 1,650 | 1,657 | +19 | +1.2% | 2,200 |
| 2023/12/11 | 1,662 | 1,668 | 1,638 | 1,638 | -40 | -2.4% | 7,100 |
| 2023/12/08 | 1,658 | 1,679 | 1,658 | 1,678 | +24 | +1.5% | 3,200 |
| 2023/12/07 | 1,660 | 1,663 | 1,654 | 1,654 | -6 | -0.4% | 1,000 |
| 2023/12/06 | 1,665 | 1,667 | 1,660 | 1,660 | +10 | +0.6% | 1,000 |
| 2023/12/05 | 1,650 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2023/12/04 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 1,600 |
| 2023/12/01 | 1,650 | 1,678 | 1,650 | 1,660 | +8 | +0.5% | 1,000 |
| 2023/11/30 | 1,645 | 1,660 | 1,645 | 1,652 | +7 | +0.4% | 1,500 |
| 2023/11/29 | 1,641 | 1,645 | 1,640 | 1,645 | +4 | +0.2% | 1,000 |
| 2023/11/28 | 1,651 | 1,660 | 1,641 | 1,641 | -5 | -0.3% | 1,400 |
| 2023/11/27 | 1,655 | 1,655 | 1,642 | 1,646 | -9 | -0.5% | 2,500 |
| 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 |
351～
400
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 | 0.56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 |
| 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
