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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 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 |
| 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 |
101～
150
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 | 53,700円 | +19.3% | - | 3.72% | 18.79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 | 86,300円 | +2.6% | -14.4% | 2.90% | 18.94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 | 75,500円 | +7.9% | +30.4% | 5.30% | 18.07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 | 72,500円 | +7.5% | - | 4.83% | 148.87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
