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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,027 | 1,036 | 1,023 | 1,030 | -3 | -0.3% | 127,600 |
| 2025/04/21 | 1,053 | 1,053 | 1,031 | 1,033 | -23 | -2.2% | 126,000 |
| 2025/04/18 | 1,054 | 1,062 | 1,045 | 1,056 | +7 | +0.7% | 91,000 |
| 2025/04/17 | 1,036 | 1,053 | 1,035 | 1,049 | +13 | +1.3% | 139,900 |
| 2025/04/16 | 1,048 | 1,054 | 1,034 | 1,036 | -13 | -1.2% | 147,100 |
| 2025/04/15 | 1,054 | 1,058 | 1,048 | 1,049 | +6 | +0.6% | 175,700 |
| 2025/04/14 | 1,040 | 1,050 | 1,034 | 1,043 | +11 | +1.1% | 165,500 |
| 2025/04/11 | 1,027 | 1,032 | 992 | 1,032 | -16 | -1.5% | 279,900 |
| 2025/04/10 | 1,096 | 1,096 | 1,039 | 1,048 | +69 | +7% | 369,600 |
| 2025/04/09 | 995 | 999 | 967 | 979 | -32 | -3.2% | 309,700 |
| 2025/04/08 | 978 | 1,026 | 963 | 1,011 | +48 | +5% | 351,900 |
| 2025/04/07 | 945 | 977 | 938 | 963 | -72 | -7% | 394,700 |
| 2025/04/04 | 1,053 | 1,064 | 1,017 | 1,035 | -68 | -6.2% | 336,900 |
| 2025/04/03 | 1,100 | 1,108 | 1,088 | 1,103 | -49 | -4.3% | 354,700 |
| 2025/04/02 | 1,163 | 1,169 | 1,147 | 1,152 | -5 | -0.4% | 213,200 |
| 2025/04/01 | 1,173 | 1,175 | 1,149 | 1,157 | -7 | -0.6% | 205,700 |
| 2025/03/31 | 1,199 | 1,200 | 1,164 | 1,164 | -50 | -4.1% | 353,400 |
| 2025/03/28 | 1,231 | 1,232 | 1,209 | 1,214 | -21 | -1.7% | 200,500 |
| 2025/03/27 | 1,222 | 1,235 | 1,220 | 1,235 | +1 | +0.1% | 256,800 |
| 2025/03/26 | 1,229 | 1,237 | 1,219 | 1,234 | +11 | +0.9% | 181,300 |
| 2025/03/25 | 1,230 | 1,233 | 1,217 | 1,223 | +3 | +0.2% | 137,000 |
| 2025/03/24 | 1,236 | 1,238 | 1,214 | 1,220 | -25 | -2% | 189,700 |
| 2025/03/21 | 1,230 | 1,245 | 1,228 | 1,245 | +14 | +1.1% | 520,200 |
| 2025/03/19 | 1,226 | 1,241 | 1,226 | 1,231 | +5 | +0.4% | 216,700 |
| 2025/03/18 | 1,233 | 1,233 | 1,222 | 1,226 | +6 | +0.5% | 188,600 |
| 2025/03/17 | 1,223 | 1,224 | 1,212 | 1,220 | +8 | +0.7% | 218,400 |
| 2025/03/14 | 1,208 | 1,220 | 1,207 | 1,212 | -7 | -0.6% | 300,600 |
| 2025/03/13 | 1,241 | 1,257 | 1,210 | 1,219 | +38 | +3.2% | 848,600 |
| 2025/03/12 | 1,171 | 1,184 | 1,168 | 1,181 | +4 | +0.3% | 229,700 |
| 2025/03/11 | 1,169 | 1,177 | 1,147 | 1,177 | -2 | -0.2% | 376,300 |
| 2025/03/10 | 1,173 | 1,179 | 1,170 | 1,179 | +9 | +0.8% | 186,200 |
| 2025/03/07 | 1,160 | 1,173 | 1,156 | 1,170 | +1 | +0.1% | 231,900 |
| 2025/03/06 | 1,162 | 1,170 | 1,160 | 1,169 | +7 | +0.6% | 191,900 |
| 2025/03/05 | 1,160 | 1,169 | 1,154 | 1,162 | +2 | +0.2% | 248,200 |
| 2025/03/04 | 1,166 | 1,171 | 1,143 | 1,160 | -1 | -0.1% | 245,200 |
| 2025/03/03 | 1,139 | 1,167 | 1,135 | 1,161 | +25 | +2.2% | 211,800 |
| 2025/02/28 | 1,133 | 1,136 | 1,116 | 1,136 | -9 | -0.8% | 444,000 |
| 2025/02/27 | 1,133 | 1,146 | 1,131 | 1,145 | +15 | +1.3% | 221,300 |
| 2025/02/26 | 1,142 | 1,146 | 1,121 | 1,130 | -14 | -1.2% | 304,100 |
| 2025/02/25 | 1,153 | 1,160 | 1,141 | 1,144 | -20 | -1.7% | 257,200 |
| 2025/02/21 | 1,151 | 1,164 | 1,150 | 1,164 | +2 | +0.2% | 220,500 |
| 2025/02/20 | 1,162 | 1,172 | 1,162 | 1,162 | -13 | -1.1% | 174,200 |
| 2025/02/19 | 1,154 | 1,177 | 1,151 | 1,175 | +16 | +1.4% | 210,400 |
| 2025/02/18 | 1,159 | 1,160 | 1,145 | 1,159 | -6 | -0.5% | 208,500 |
| 2025/02/17 | 1,181 | 1,182 | 1,158 | 1,165 | -31 | -2.6% | 252,100 |
| 2025/02/14 | 1,171 | 1,210 | 1,165 | 1,196 | +40 | +3.5% | 486,900 |
| 2025/02/13 | 1,188 | 1,191 | 1,120 | 1,156 | -30 | -2.5% | 904,700 |
| 2025/02/12 | 1,170 | 1,186 | 1,169 | 1,186 | +25 | +2.2% | 210,300 |
| 2025/02/10 | 1,160 | 1,163 | 1,152 | 1,161 | +1 | +0.1% | 249,000 |
| 2025/02/07 | 1,158 | 1,165 | 1,153 | 1,160 | -3 | -0.3% | 158,300 |
51～
100
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
