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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 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 |
| 2024/04/23 | 1,898 | 1,898 | 1,898 | 1,898 | +16 | +0.9% | 100 |
| 2024/04/22 | 1,872 | 1,899 | 1,872 | 1,882 | +10 | +0.5% | 1,500 |
| 2024/04/19 | 1,900 | 1,900 | 1,872 | 1,872 | -39 | -2% | 600 |
| 2024/04/18 | 1,911 | 1,912 | 1,907 | 1,911 | +3 | +0.2% | 1,000 |
| 2024/04/17 | 1,872 | 1,910 | 1,871 | 1,908 | +35 | +1.9% | 700 |
| 2024/04/16 | 1,881 | 1,881 | 1,873 | 1,873 | -8 | -0.4% | 1,100 |
| 2024/04/15 | 1,900 | 1,900 | 1,881 | 1,881 | -19 | -1% | 1,100 |
| 2024/04/12 | 1,899 | 1,900 | 1,861 | 1,900 | +1 | +0.1% | 2,700 |
| 2024/04/11 | 1,896 | 1,899 | 1,896 | 1,899 | +1 | +0.1% | 800 |
| 2024/04/10 | 1,897 | 1,900 | 1,896 | 1,898 | +3 | +0.2% | 4,500 |
| 2024/04/09 | 1,883 | 1,905 | 1,883 | 1,895 | +15 | +0.8% | 1,900 |
| 2024/04/08 | 1,890 | 1,899 | 1,865 | 1,880 | -9 | -0.5% | 3,200 |
| 2024/04/05 | 1,890 | 1,897 | 1,873 | 1,889 | -1 | -0.1% | 1,700 |
| 2024/04/04 | 1,894 | 1,896 | 1,876 | 1,890 | -4 | -0.2% | 1,200 |
| 2024/04/03 | 1,879 | 1,894 | 1,876 | 1,894 | ±0 | ±0% | 700 |
| 2024/04/02 | 1,898 | 1,898 | 1,873 | 1,894 | +31 | +1.7% | 1,300 |
| 2024/04/01 | 1,898 | 1,900 | 1,863 | 1,863 | -35 | -1.8% | 1,300 |
| 2024/03/29 | 1,911 | 1,911 | 1,872 | 1,898 | -26 | -1.4% | 600 |
| 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 |
1～
50
件表示中 / 3458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 | 189,100円 | +2.4% | -2.3% | 3.70% | 7.93倍 | 0.56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 |
| ＪＵＫＩ | 53,300円 | +19.3% | - | 3.75% | 18.65倍 | 0.50倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| フロイント | 86,400円 | +2.6% | -14.4% | 2.89% | 18.96倍 | 0.97倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 冨士ダイス | 75,800円 | +7.9% | +30.4% | 5.28% | 18.14倍 | 0.73倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 東洋機械 | 72,800円 | +7.5% | - | 4.81% | 149.49倍 | 0.82倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
