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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,099 | 1,103 | 1,095 | 1,097 | +2 | +0.2% | 112,300 |
| 2024/11/21 | 1,100 | 1,104 | 1,090 | 1,095 | -7 | -0.6% | 108,800 |
| 2024/11/20 | 1,108 | 1,113 | 1,097 | 1,102 | -6 | -0.5% | 128,400 |
| 2024/11/19 | 1,105 | 1,112 | 1,102 | 1,108 | +4 | +0.4% | 139,900 |
| 2024/11/18 | 1,106 | 1,114 | 1,102 | 1,104 | -3 | -0.3% | 152,700 |
| 2024/11/15 | 1,130 | 1,131 | 1,107 | 1,107 | -22 | -1.9% | 182,200 |
| 2024/11/14 | 1,125 | 1,139 | 1,122 | 1,129 | +4 | +0.4% | 248,200 |
| 2024/11/13 | 1,126 | 1,134 | 1,119 | 1,125 | -1 | -0.1% | 251,800 |
| 2024/11/12 | 1,124 | 1,131 | 1,115 | 1,126 | +2 | +0.2% | 430,400 |
| 2024/11/11 | 1,092 | 1,125 | 1,081 | 1,124 | +38 | +3.5% | 765,300 |
| 2024/11/08 | 1,084 | 1,094 | 1,075 | 1,086 | +7 | +0.6% | 484,900 |
| 2024/11/07 | 1,067 | 1,082 | 1,067 | 1,079 | +20 | +1.9% | 361,200 |
| 2024/11/06 | 1,057 | 1,066 | 1,050 | 1,059 | +5 | +0.5% | 261,000 |
| 2024/11/05 | 1,050 | 1,061 | 1,048 | 1,054 | +10 | +1% | 263,400 |
| 2024/11/01 | 1,051 | 1,053 | 1,043 | 1,044 | -19 | -1.8% | 221,400 |
| 2024/10/31 | 1,057 | 1,065 | 1,052 | 1,063 | +6 | +0.6% | 204,000 |
| 2024/10/30 | 1,055 | 1,058 | 1,049 | 1,057 | +6 | +0.6% | 338,800 |
| 2024/10/29 | 1,050 | 1,053 | 1,045 | 1,051 | +3 | +0.3% | 153,900 |
| 2024/10/28 | 1,033 | 1,054 | 1,029 | 1,048 | +13 | +1.3% | 252,700 |
| 2024/10/25 | 1,045 | 1,045 | 1,030 | 1,035 | -11 | -1.1% | 193,300 |
| 2024/10/24 | 1,042 | 1,050 | 1,033 | 1,046 | -3 | -0.3% | 184,300 |
| 2024/10/23 | 1,048 | 1,058 | 1,043 | 1,049 | +1 | +0.1% | 216,300 |
| 2024/10/22 | 1,070 | 1,072 | 1,048 | 1,048 | -22 | -2.1% | 274,000 |
| 2024/10/21 | 1,078 | 1,080 | 1,070 | 1,070 | -7 | -0.6% | 183,500 |
| 2024/10/18 | 1,080 | 1,080 | 1,071 | 1,077 | +5 | +0.5% | 281,600 |
| 2024/10/17 | 1,074 | 1,083 | 1,068 | 1,072 | ±0 | ±0% | 397,100 |
| 2024/10/16 | 1,071 | 1,083 | 1,067 | 1,072 | -12 | -1.1% | 278,500 |
| 2024/10/15 | 1,091 | 1,092 | 1,083 | 1,084 | -1 | -0.1% | 255,300 |
| 2024/10/11 | 1,087 | 1,098 | 1,085 | 1,085 | -7 | -0.6% | 256,700 |
| 2024/10/10 | 1,088 | 1,096 | 1,081 | 1,092 | +13 | +1.2% | 303,000 |
| 2024/10/09 | 1,084 | 1,089 | 1,072 | 1,079 | -3 | -0.3% | 272,700 |
| 2024/10/08 | 1,090 | 1,092 | 1,082 | 1,082 | -16 | -1.5% | 338,300 |
| 2024/10/07 | 1,100 | 1,106 | 1,097 | 1,098 | +5 | +0.5% | 423,200 |
| 2024/10/04 | 1,080 | 1,096 | 1,076 | 1,093 | +13 | +1.2% | 458,800 |
| 2024/10/03 | 1,080 | 1,087 | 1,075 | 1,080 | +20 | +1.9% | 277,500 |
| 2024/10/02 | 1,057 | 1,071 | 1,057 | 1,060 | -6 | -0.6% | 318,500 |
| 2024/10/01 | 1,047 | 1,071 | 1,042 | 1,066 | +25 | +2.4% | 326,300 |
| 2024/09/30 | 1,040 | 1,051 | 1,033 | 1,041 | -27 | -2.5% | 255,700 |
| 2024/09/27 | 1,070 | 1,073 | 1,058 | 1,068 | +10 | +0.9% | 301,500 |
| 2024/09/26 | 1,045 | 1,058 | 1,036 | 1,058 | +22 | +2.1% | 372,400 |
| 2024/09/25 | 1,033 | 1,041 | 1,024 | 1,036 | -3 | -0.3% | 364,900 |
| 2024/09/24 | 1,078 | 1,078 | 1,035 | 1,039 | -24 | -2.3% | 332,400 |
| 2024/09/20 | 1,063 | 1,078 | 1,053 | 1,063 | +13 | +1.2% | 677,400 |
| 2024/09/19 | 1,050 | 1,055 | 1,040 | 1,050 | +12 | +1.2% | 771,300 |
| 2024/09/18 | 1,020 | 1,038 | 1,013 | 1,038 | +26 | +2.6% | 653,200 |
| 2024/09/17 | 1,012 | 1,015 | 1,001 | 1,012 | +7 | +0.7% | 426,100 |
| 2024/09/13 | 1,018 | 1,019 | 1,003 | 1,005 | -15 | -1.5% | 439,600 |
| 2024/09/12 | 996 | 1,020 | 995 | 1,020 | +29 | +2.9% | 886,200 |
| 2024/09/11 | 979 | 997 | 974 | 991 | +12 | +1.2% | 802,900 |
| 2024/09/10 | 981 | 992 | 975 | 979 | -2 | -0.2% | 2,461,000 |
1～
50
件表示中 / 3586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 | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88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 |
| ユニオンツール | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26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 |
| 鶴見製 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 芝浦機械 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
