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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,115 | 1,119 | 1,102 | 1,104 | -10 | -0.9% | 184,900 |
| 2024/12/16 | 1,115 | 1,124 | 1,110 | 1,114 | +4 | +0.4% | 202,500 |
| 2024/12/13 | 1,103 | 1,113 | 1,103 | 1,110 | -5 | -0.4% | 166,600 |
| 2024/12/12 | 1,126 | 1,131 | 1,115 | 1,115 | +1 | +0.1% | 234,200 |
| 2024/12/11 | 1,133 | 1,133 | 1,108 | 1,114 | -17 | -1.5% | 194,100 |
| 2024/12/10 | 1,133 | 1,137 | 1,130 | 1,131 | +7 | +0.6% | 170,800 |
| 2024/12/09 | 1,120 | 1,132 | 1,118 | 1,124 | +8 | +0.7% | 151,400 |
| 2024/12/06 | 1,119 | 1,122 | 1,112 | 1,116 | -1 | -0.1% | 156,400 |
| 2024/12/05 | 1,119 | 1,122 | 1,116 | 1,117 | +5 | +0.4% | 190,200 |
| 2024/12/04 | 1,122 | 1,126 | 1,108 | 1,112 | -10 | -0.9% | 172,500 |
| 2024/12/03 | 1,111 | 1,128 | 1,110 | 1,122 | +11 | +1% | 233,400 |
| 2024/12/02 | 1,090 | 1,117 | 1,090 | 1,111 | +25 | +2.3% | 247,300 |
| 2024/11/29 | 1,083 | 1,092 | 1,075 | 1,086 | +5 | +0.5% | 133,900 |
| 2024/11/28 | 1,072 | 1,083 | 1,072 | 1,081 | +4 | +0.4% | 98,200 |
| 2024/11/27 | 1,092 | 1,097 | 1,070 | 1,077 | -21 | -1.9% | 138,400 |
| 2024/11/26 | 1,097 | 1,101 | 1,087 | 1,098 | +1 | +0.1% | 109,500 |
| 2024/11/25 | 1,110 | 1,111 | 1,095 | 1,097 | ±0 | ±0% | 173,100 |
| 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 |
101～
150
件表示中 / 3703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 | 112,500円 | +4.6% | +2.1% | 4.09% | 8.74倍 | 0.90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 |
| ＴＯＷＡ | 149,600円 | +4.7% | +4.3% | 1.34% | 16.36倍 | 1.83倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| アイチコーポ | 137,300円 | +2.9% | +0.9% | 4.37% | 13.64倍 | 1.05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 |
| シンコウ工 | 121,100円 | +1.8% | +0.8% | 4.13% | 11.45倍 | 1.39倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ＰＩＬＬＡＲ | 368,500円 | -0.8% | -10.2% | 2.85% | 11.94倍 | 1.16倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
