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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,157 | 1,163 | 1,152 | 1,163 | +6 | +0.5% | 202,200 |
| 2025/02/05 | 1,170 | 1,171 | 1,155 | 1,157 | -4 | -0.3% | 170,800 |
| 2025/02/04 | 1,171 | 1,177 | 1,159 | 1,161 | +7 | +0.6% | 156,400 |
| 2025/02/03 | 1,165 | 1,176 | 1,152 | 1,154 | -21 | -1.8% | 285,400 |
| 2025/01/31 | 1,168 | 1,177 | 1,163 | 1,175 | +9 | +0.8% | 154,900 |
| 2025/01/30 | 1,156 | 1,166 | 1,153 | 1,166 | +3 | +0.3% | 287,900 |
| 2025/01/29 | 1,163 | 1,174 | 1,160 | 1,163 | +3 | +0.3% | 186,100 |
| 2025/01/28 | 1,165 | 1,173 | 1,157 | 1,160 | -17 | -1.4% | 181,700 |
| 2025/01/27 | 1,172 | 1,184 | 1,165 | 1,177 | +20 | +1.7% | 190,900 |
| 2025/01/24 | 1,151 | 1,168 | 1,149 | 1,157 | +13 | +1.1% | 279,500 |
| 2025/01/23 | 1,143 | 1,147 | 1,136 | 1,144 | +4 | +0.4% | 196,700 |
| 2025/01/22 | 1,134 | 1,143 | 1,129 | 1,140 | +12 | +1.1% | 175,500 |
| 2025/01/21 | 1,125 | 1,133 | 1,124 | 1,128 | +5 | +0.4% | 186,000 |
| 2025/01/20 | 1,119 | 1,128 | 1,111 | 1,123 | +4 | +0.4% | 122,800 |
| 2025/01/17 | 1,112 | 1,119 | 1,101 | 1,119 | +3 | +0.3% | 191,600 |
| 2025/01/16 | 1,126 | 1,126 | 1,103 | 1,116 | -3 | -0.3% | 233,500 |
| 2025/01/15 | 1,120 | 1,130 | 1,115 | 1,119 | +4 | +0.4% | 140,400 |
| 2025/01/14 | 1,122 | 1,125 | 1,106 | 1,115 | -11 | -1% | 227,500 |
| 2025/01/10 | 1,125 | 1,145 | 1,124 | 1,126 | -7 | -0.6% | 253,900 |
| 2025/01/09 | 1,121 | 1,142 | 1,118 | 1,133 | +6 | +0.5% | 219,400 |
| 2025/01/08 | 1,125 | 1,138 | 1,121 | 1,127 | -8 | -0.7% | 403,200 |
| 2025/01/07 | 1,117 | 1,144 | 1,114 | 1,135 | +21 | +1.9% | 437,600 |
| 2025/01/06 | 1,137 | 1,137 | 1,110 | 1,114 | -23 | -2% | 217,800 |
| 2024/12/30 | 1,131 | 1,144 | 1,129 | 1,137 | +15 | +1.3% | 241,500 |
| 2024/12/27 | 1,108 | 1,128 | 1,102 | 1,122 | -5 | -0.4% | 411,900 |
| 2024/12/26 | 1,106 | 1,127 | 1,106 | 1,127 | +16 | +1.4% | 926,500 |
| 2024/12/25 | 1,114 | 1,114 | 1,098 | 1,111 | +3 | +0.3% | 274,700 |
| 2024/12/24 | 1,115 | 1,115 | 1,104 | 1,108 | -4 | -0.4% | 205,600 |
| 2024/12/23 | 1,107 | 1,114 | 1,099 | 1,112 | +15 | +1.4% | 211,700 |
| 2024/12/20 | 1,107 | 1,110 | 1,097 | 1,097 | -9 | -0.8% | 306,600 |
| 2024/12/19 | 1,093 | 1,110 | 1,093 | 1,106 | +1 | +0.1% | 134,800 |
| 2024/12/18 | 1,107 | 1,113 | 1,105 | 1,105 | +1 | +0.1% | 97,600 |
| 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 |
101～
150
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
