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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,122 | 1,135 | 1,121 | 1,135 | -2 | -0.2% | 251,600 |
| 2024/06/26 | 1,137 | 1,143 | 1,132 | 1,137 | ±0 | ±0% | 395,000 |
| 2024/06/25 | 1,127 | 1,143 | 1,121 | 1,137 | +18 | +1.6% | 363,700 |
| 2024/06/24 | 1,135 | 1,135 | 1,119 | 1,119 | -10 | -0.9% | 244,000 |
| 2024/06/21 | 1,135 | 1,138 | 1,129 | 1,129 | -10 | -0.9% | 348,000 |
| 2024/06/20 | 1,134 | 1,140 | 1,126 | 1,139 | +1 | +0.1% | 182,700 |
| 2024/06/19 | 1,130 | 1,141 | 1,129 | 1,138 | +14 | +1.2% | 121,200 |
| 2024/06/18 | 1,126 | 1,130 | 1,121 | 1,124 | +9 | +0.8% | 126,900 |
| 2024/06/17 | 1,131 | 1,131 | 1,100 | 1,115 | -22 | -1.9% | 267,300 |
| 2024/06/14 | 1,115 | 1,138 | 1,115 | 1,137 | +15 | +1.3% | 267,100 |
| 2024/06/13 | 1,135 | 1,140 | 1,121 | 1,122 | -13 | -1.1% | 274,900 |
| 2024/06/12 | 1,144 | 1,145 | 1,132 | 1,135 | -13 | -1.1% | 234,700 |
| 2024/06/11 | 1,150 | 1,154 | 1,146 | 1,148 | -1 | -0.1% | 204,700 |
| 2024/06/10 | 1,131 | 1,149 | 1,131 | 1,149 | +20 | +1.8% | 178,300 |
| 2024/06/07 | 1,125 | 1,131 | 1,124 | 1,129 | +9 | +0.8% | 168,500 |
| 2024/06/06 | 1,126 | 1,127 | 1,112 | 1,120 | +9 | +0.8% | 192,700 |
| 2024/06/05 | 1,130 | 1,132 | 1,110 | 1,111 | -33 | -2.9% | 353,500 |
| 2024/06/04 | 1,126 | 1,145 | 1,120 | 1,144 | +18 | +1.6% | 339,300 |
| 2024/06/03 | 1,132 | 1,138 | 1,125 | 1,126 | +4 | +0.4% | 300,500 |
| 2024/05/31 | 1,109 | 1,124 | 1,102 | 1,122 | +23 | +2.1% | 644,000 |
| 2024/05/30 | 1,082 | 1,102 | 1,080 | 1,099 | +11 | +1% | 194,700 |
| 2024/05/29 | 1,106 | 1,110 | 1,086 | 1,088 | -25 | -2.2% | 290,700 |
| 2024/05/28 | 1,118 | 1,127 | 1,113 | 1,113 | +2 | +0.2% | 228,000 |
| 2024/05/27 | 1,108 | 1,111 | 1,094 | 1,111 | +17 | +1.6% | 172,000 |
| 2024/05/24 | 1,080 | 1,102 | 1,080 | 1,094 | +1 | +0.1% | 256,300 |
| 2024/05/23 | 1,091 | 1,101 | 1,074 | 1,093 | +1 | +0.1% | 289,200 |
| 2024/05/22 | 1,118 | 1,121 | 1,092 | 1,092 | -28 | -2.5% | 377,900 |
| 2024/05/21 | 1,122 | 1,135 | 1,118 | 1,120 | -2 | -0.2% | 303,900 |
| 2024/05/20 | 1,125 | 1,129 | 1,114 | 1,122 | -4 | -0.4% | 343,100 |
| 2024/05/17 | 1,117 | 1,130 | 1,108 | 1,126 | ±0 | ±0% | 281,200 |
| 2024/05/16 | 1,127 | 1,139 | 1,115 | 1,126 | +8 | +0.7% | 402,600 |
| 2024/05/15 | 1,148 | 1,149 | 1,118 | 1,118 | -29 | -2.5% | 559,400 |
| 2024/05/14 | 1,184 | 1,200 | 1,142 | 1,147 | -168 | -12.8% | 922,500 |
| 2024/05/13 | 1,312 | 1,315 | 1,299 | 1,315 | +5 | +0.4% | 235,500 |
| 2024/05/10 | 1,301 | 1,323 | 1,298 | 1,310 | +3 | +0.2% | 156,200 |
| 2024/05/09 | 1,308 | 1,325 | 1,302 | 1,307 | +4 | +0.3% | 162,600 |
| 2024/05/08 | 1,321 | 1,322 | 1,301 | 1,303 | -22 | -1.7% | 128,200 |
| 2024/05/07 | 1,345 | 1,345 | 1,321 | 1,325 | -5 | -0.4% | 151,900 |
| 2024/05/02 | 1,322 | 1,333 | 1,316 | 1,330 | +9 | +0.7% | 128,800 |
| 2024/05/01 | 1,333 | 1,335 | 1,312 | 1,321 | -23 | -1.7% | 97,100 |
| 2024/04/30 | 1,330 | 1,344 | 1,318 | 1,344 | +26 | +2% | 125,900 |
| 2024/04/26 | 1,302 | 1,320 | 1,291 | 1,318 | +14 | +1.1% | 146,700 |
| 2024/04/25 | 1,326 | 1,330 | 1,304 | 1,304 | -27 | -2% | 148,700 |
| 2024/04/24 | 1,310 | 1,331 | 1,307 | 1,331 | +27 | +2.1% | 171,800 |
| 2024/04/23 | 1,314 | 1,315 | 1,297 | 1,304 | +2 | +0.2% | 146,400 |
| 2024/04/22 | 1,324 | 1,324 | 1,290 | 1,302 | -2 | -0.2% | 154,300 |
| 2024/04/19 | 1,332 | 1,333 | 1,280 | 1,304 | -48 | -3.6% | 425,100 |
| 2024/04/18 | 1,330 | 1,358 | 1,328 | 1,352 | +22 | +1.7% | 202,000 |
| 2024/04/17 | 1,365 | 1,365 | 1,327 | 1,330 | -30 | -2.2% | 255,600 |
| 2024/04/16 | 1,371 | 1,378 | 1,342 | 1,360 | -27 | -1.9% | 243,800 |
101～
150
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
