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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 103,500円 | +4.6% | +2.1% | 4.44% | 8.03倍 | 0.83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 |
| ガリレイ | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| アイチコーポ | 124,400円 | +9.2% | +8.3% | 4.42% | 16.56倍 | 1.13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 |
| ＴＯＷＡ | 120,100円 | +7.0% | +7.5% | 1.67% | 11.45倍 | 1.53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 |
| やまびこ | 202,400円 | +4.3% | -13.9% | 4.45% | 6.16倍 | 0.77倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
