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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 972 | 987 | 965 | 981 | -6 | -0.6% | 396,200 |
| 2024/09/06 | 1,001 | 1,011 | 987 | 987 | -11 | -1.1% | 681,500 |
| 2024/09/05 | 1,002 | 1,009 | 998 | 998 | -5 | -0.5% | 2,352,000 |
| 2024/09/04 | 1,005 | 1,015 | 1,000 | 1,003 | -26 | -2.5% | 1,755,900 |
| 2024/09/03 | 1,029 | 1,036 | 1,014 | 1,029 | -1 | -0.1% | 1,155,700 |
| 2024/09/02 | 1,041 | 1,050 | 1,019 | 1,030 | ±0 | ±0% | 334,400 |
| 2024/08/30 | 1,024 | 1,043 | 1,024 | 1,030 | +14 | +1.4% | 400,000 |
| 2024/08/29 | 999 | 1,022 | 999 | 1,016 | ±0 | ±0% | 433,500 |
| 2024/08/28 | 1,029 | 1,029 | 1,005 | 1,016 | -17 | -1.6% | 444,300 |
| 2024/08/27 | 1,000 | 1,039 | 994 | 1,033 | +1 | +0.1% | 1,073,100 |
| 2024/08/26 | 1,048 | 1,048 | 1,021 | 1,032 | -15 | -1.4% | 164,000 |
| 2024/08/23 | 1,049 | 1,056 | 1,042 | 1,047 | -2 | -0.2% | 86,500 |
| 2024/08/22 | 1,063 | 1,063 | 1,044 | 1,049 | -12 | -1.1% | 70,800 |
| 2024/08/21 | 1,045 | 1,061 | 1,043 | 1,061 | +2 | +0.2% | 134,600 |
| 2024/08/20 | 1,071 | 1,071 | 1,053 | 1,059 | +4 | +0.4% | 122,800 |
| 2024/08/19 | 1,078 | 1,078 | 1,055 | 1,055 | -26 | -2.4% | 224,500 |
| 2024/08/16 | 1,065 | 1,085 | 1,057 | 1,081 | +39 | +3.7% | 205,000 |
| 2024/08/15 | 1,029 | 1,050 | 1,025 | 1,042 | +18 | +1.8% | 222,700 |
| 2024/08/14 | 1,013 | 1,029 | 1,003 | 1,024 | +10 | +1% | 169,000 |
| 2024/08/13 | 997 | 1,015 | 994 | 1,014 | +19 | +1.9% | 199,100 |
| 2024/08/09 | 1,001 | 1,009 | 980 | 995 | +9 | +0.9% | 266,600 |
| 2024/08/08 | 982 | 1,009 | 979 | 986 | -14 | -1.4% | 224,400 |
| 2024/08/07 | 969 | 1,016 | 964 | 1,000 | -6 | -0.6% | 414,700 |
| 2024/08/06 | 980 | 1,019 | 971 | 1,006 | +112 | +12.5% | 379,000 |
| 2024/08/05 | 997 | 1,005 | 880 | 894 | -126 | -12.4% | 535,700 |
| 2024/08/02 | 1,051 | 1,051 | 1,012 | 1,020 | -61 | -5.6% | 346,500 |
| 2024/08/01 | 1,094 | 1,098 | 1,073 | 1,081 | -32 | -2.9% | 213,200 |
| 2024/07/31 | 1,097 | 1,118 | 1,086 | 1,113 | +16 | +1.5% | 177,600 |
| 2024/07/30 | 1,110 | 1,110 | 1,088 | 1,097 | -16 | -1.4% | 211,100 |
| 2024/07/29 | 1,106 | 1,121 | 1,106 | 1,113 | +17 | +1.6% | 169,300 |
| 2024/07/26 | 1,090 | 1,103 | 1,081 | 1,096 | +10 | +0.9% | 146,800 |
| 2024/07/25 | 1,091 | 1,095 | 1,077 | 1,086 | -23 | -2.1% | 311,700 |
| 2024/07/24 | 1,122 | 1,124 | 1,108 | 1,109 | -21 | -1.9% | 184,900 |
| 2024/07/23 | 1,129 | 1,133 | 1,121 | 1,130 | +12 | +1.1% | 189,200 |
| 2024/07/22 | 1,138 | 1,138 | 1,116 | 1,118 | -21 | -1.8% | 181,000 |
| 2024/07/19 | 1,152 | 1,153 | 1,134 | 1,139 | -11 | -1% | 263,300 |
| 2024/07/18 | 1,155 | 1,161 | 1,147 | 1,150 | -9 | -0.8% | 140,500 |
| 2024/07/17 | 1,157 | 1,168 | 1,154 | 1,159 | +10 | +0.9% | 231,200 |
| 2024/07/16 | 1,139 | 1,153 | 1,137 | 1,149 | +12 | +1.1% | 172,400 |
| 2024/07/12 | 1,135 | 1,148 | 1,133 | 1,137 | -3 | -0.3% | 170,700 |
| 2024/07/11 | 1,136 | 1,144 | 1,131 | 1,140 | +13 | +1.2% | 204,500 |
| 2024/07/10 | 1,128 | 1,135 | 1,122 | 1,127 | -2 | -0.2% | 162,800 |
| 2024/07/09 | 1,122 | 1,134 | 1,119 | 1,129 | +9 | +0.8% | 161,000 |
| 2024/07/08 | 1,124 | 1,127 | 1,115 | 1,120 | -4 | -0.4% | 199,800 |
| 2024/07/05 | 1,143 | 1,143 | 1,122 | 1,124 | -20 | -1.7% | 224,500 |
| 2024/07/04 | 1,145 | 1,145 | 1,131 | 1,144 | +4 | +0.4% | 203,500 |
| 2024/07/03 | 1,137 | 1,144 | 1,133 | 1,140 | +7 | +0.6% | 225,800 |
| 2024/07/02 | 1,139 | 1,143 | 1,129 | 1,133 | -6 | -0.5% | 241,300 |
| 2024/07/01 | 1,140 | 1,147 | 1,135 | 1,139 | +2 | +0.2% | 192,600 |
| 2024/06/28 | 1,139 | 1,148 | 1,132 | 1,137 | +2 | +0.2% | 275,700 |
51～
100
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
