キッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,171 | 1,175 | 1,165 | 1,171 | +1 | +0.1% | 112,800 |
| 2025/07/03 | 1,176 | 1,178 | 1,168 | 1,170 | -7 | -0.6% | 103,400 |
| 2025/07/02 | 1,179 | 1,184 | 1,171 | 1,177 | -10 | -0.8% | 100,900 |
| 2025/07/01 | 1,190 | 1,196 | 1,185 | 1,187 | +1 | +0.1% | 166,400 |
| 2025/06/30 | 1,199 | 1,213 | 1,185 | 1,186 | +1 | +0.1% | 219,600 |
| 2025/06/27 | 1,183 | 1,197 | 1,176 | 1,185 | +1 | +0.1% | 250,900 |
| 2025/06/26 | 1,176 | 1,189 | 1,175 | 1,184 | +6 | +0.5% | 416,300 |
| 2025/06/25 | 1,183 | 1,187 | 1,170 | 1,178 | ±0 | ±0% | 186,000 |
| 2025/06/24 | 1,179 | 1,203 | 1,173 | 1,178 | +12 | +1% | 258,900 |
| 2025/06/23 | 1,151 | 1,168 | 1,149 | 1,166 | +11 | +1% | 164,100 |
| 2025/06/20 | 1,169 | 1,177 | 1,155 | 1,155 | -17 | -1.5% | 230,100 |
| 2025/06/19 | 1,176 | 1,176 | 1,166 | 1,172 | -3 | -0.3% | 100,200 |
| 2025/06/18 | 1,175 | 1,181 | 1,171 | 1,175 | -3 | -0.3% | 101,900 |
| 2025/06/17 | 1,168 | 1,181 | 1,168 | 1,178 | +10 | +0.9% | 113,700 |
| 2025/06/16 | 1,171 | 1,175 | 1,165 | 1,168 | +9 | +0.8% | 165,900 |
| 2025/06/13 | 1,167 | 1,175 | 1,159 | 1,159 | -14 | -1.2% | 140,800 |
| 2025/06/12 | 1,171 | 1,178 | 1,164 | 1,173 | -3 | -0.3% | 135,400 |
| 2025/06/11 | 1,161 | 1,178 | 1,161 | 1,176 | +15 | +1.3% | 136,700 |
| 2025/06/10 | 1,165 | 1,181 | 1,161 | 1,161 | -6 | -0.5% | 152,800 |
| 2025/06/09 | 1,177 | 1,177 | 1,164 | 1,167 | -2 | -0.2% | 90,100 |
| 2025/06/06 | 1,170 | 1,182 | 1,169 | 1,169 | +3 | +0.3% | 112,800 |
| 2025/06/05 | 1,162 | 1,168 | 1,158 | 1,166 | +1 | +0.1% | 103,700 |
| 2025/06/04 | 1,158 | 1,170 | 1,158 | 1,165 | +5 | +0.4% | 93,300 |
| 2025/06/03 | 1,166 | 1,166 | 1,155 | 1,160 | -8 | -0.7% | 134,800 |
| 2025/06/02 | 1,165 | 1,183 | 1,163 | 1,168 | +1 | +0.1% | 164,600 |
| 2025/05/30 | 1,150 | 1,174 | 1,148 | 1,167 | +8 | +0.7% | 165,600 |
| 2025/05/29 | 1,149 | 1,164 | 1,146 | 1,159 | +13 | +1.1% | 112,900 |
| 2025/05/28 | 1,150 | 1,157 | 1,146 | 1,146 | +5 | +0.4% | 169,100 |
| 2025/05/27 | 1,137 | 1,145 | 1,127 | 1,141 | +6 | +0.5% | 101,800 |
| 2025/05/26 | 1,129 | 1,137 | 1,127 | 1,135 | +5 | +0.4% | 104,800 |
| 2025/05/23 | 1,128 | 1,146 | 1,128 | 1,130 | +5 | +0.4% | 149,700 |
| 2025/05/22 | 1,113 | 1,125 | 1,112 | 1,125 | ±0 | ±0% | 141,700 |
| 2025/05/21 | 1,128 | 1,138 | 1,125 | 1,125 | +6 | +0.5% | 115,000 |
| 2025/05/20 | 1,116 | 1,128 | 1,114 | 1,119 | -2 | -0.2% | 138,600 |
| 2025/05/19 | 1,118 | 1,129 | 1,117 | 1,121 | +3 | +0.3% | 94,200 |
| 2025/05/16 | 1,125 | 1,125 | 1,107 | 1,118 | +1 | +0.1% | 111,800 |
| 2025/05/15 | 1,117 | 1,122 | 1,110 | 1,117 | -11 | -1% | 146,700 |
| 2025/05/14 | 1,134 | 1,134 | 1,112 | 1,128 | -6 | -0.5% | 143,000 |
| 2025/05/13 | 1,154 | 1,159 | 1,134 | 1,134 | +3 | +0.3% | 164,100 |
| 2025/05/12 | 1,121 | 1,136 | 1,116 | 1,131 | +16 | +1.4% | 145,700 |
| 2025/05/09 | 1,128 | 1,134 | 1,105 | 1,115 | -6 | -0.5% | 204,000 |
| 2025/05/08 | 1,100 | 1,149 | 1,092 | 1,121 | +14 | +1.3% | 404,100 |
| 2025/05/07 | 1,090 | 1,111 | 1,089 | 1,107 | +15 | +1.4% | 196,600 |
| 2025/05/02 | 1,086 | 1,094 | 1,082 | 1,092 | +7 | +0.6% | 136,900 |
| 2025/05/01 | 1,093 | 1,093 | 1,081 | 1,085 | -6 | -0.5% | 96,800 |
| 2025/04/30 | 1,091 | 1,092 | 1,079 | 1,091 | ±0 | ±0% | 109,200 |
| 2025/04/28 | 1,096 | 1,102 | 1,087 | 1,091 | +8 | +0.7% | 182,700 |
| 2025/04/25 | 1,080 | 1,089 | 1,076 | 1,083 | +14 | +1.3% | 157,800 |
| 2025/04/24 | 1,076 | 1,091 | 1,069 | 1,069 | +15 | +1.4% | 243,900 |
| 2025/04/23 | 1,050 | 1,066 | 1,048 | 1,054 | +24 | +2.3% | 219,500 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「キッツ」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 |
|---|---|---|---|---|---|---|---|---|
| キッツ | 117,100円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| ＮＴＮ | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| アイチコーポ | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 野村マイクロ | 241,700円 | -37.7% | -61.3% | 2.90% | 23.85倍 | 2.51倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
