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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,367 | 1,396 | 1,362 | 1,387 | +1 | +0.1% | 205,600 |
| 2024/04/12 | 1,393 | 1,398 | 1,378 | 1,386 | +8 | +0.6% | 152,800 |
| 2024/04/11 | 1,352 | 1,387 | 1,349 | 1,378 | +10 | +0.7% | 196,100 |
| 2024/04/10 | 1,349 | 1,381 | 1,347 | 1,368 | +12 | +0.9% | 209,100 |
| 2024/04/09 | 1,340 | 1,360 | 1,329 | 1,356 | +24 | +1.8% | 228,900 |
| 2024/04/08 | 1,337 | 1,338 | 1,318 | 1,332 | +22 | +1.7% | 207,500 |
| 2024/04/05 | 1,311 | 1,316 | 1,295 | 1,310 | -11 | -0.8% | 155,000 |
| 2024/04/04 | 1,308 | 1,335 | 1,307 | 1,321 | +18 | +1.4% | 180,400 |
| 2024/04/03 | 1,286 | 1,312 | 1,280 | 1,303 | +3 | +0.2% | 243,900 |
| 2024/04/02 | 1,329 | 1,329 | 1,291 | 1,300 | -23 | -1.7% | 254,400 |
| 2024/04/01 | 1,380 | 1,382 | 1,323 | 1,323 | -42 | -3.1% | 196,400 |
| 2024/03/29 | 1,354 | 1,379 | 1,354 | 1,365 | +11 | +0.8% | 237,000 |
| 2024/03/28 | 1,350 | 1,358 | 1,333 | 1,354 | +3 | +0.2% | 345,900 |
| 2024/03/27 | 1,315 | 1,355 | 1,309 | 1,351 | +42 | +3.2% | 523,500 |
| 2024/03/26 | 1,308 | 1,321 | 1,294 | 1,309 | +15 | +1.2% | 274,100 |
| 2024/03/25 | 1,309 | 1,313 | 1,294 | 1,294 | -16 | -1.2% | 176,400 |
| 2024/03/22 | 1,325 | 1,327 | 1,302 | 1,310 | -5 | -0.4% | 177,900 |
| 2024/03/21 | 1,300 | 1,317 | 1,292 | 1,315 | +23 | +1.8% | 543,100 |
| 2024/03/19 | 1,292 | 1,296 | 1,287 | 1,292 | +5 | +0.4% | 332,000 |
| 2024/03/18 | 1,284 | 1,294 | 1,279 | 1,287 | +9 | +0.7% | 212,400 |
| 2024/03/15 | 1,263 | 1,284 | 1,258 | 1,278 | +13 | +1% | 263,400 |
| 2024/03/14 | 1,263 | 1,265 | 1,247 | 1,265 | +6 | +0.5% | 195,200 |
| 2024/03/13 | 1,300 | 1,308 | 1,254 | 1,259 | -39 | -3% | 395,400 |
| 2024/03/12 | 1,321 | 1,321 | 1,268 | 1,298 | +7 | +0.5% | 550,900 |
| 2024/03/11 | 1,294 | 1,315 | 1,278 | 1,291 | -18 | -1.4% | 289,100 |
| 2024/03/08 | 1,301 | 1,321 | 1,292 | 1,309 | +15 | +1.2% | 427,900 |
| 2024/03/07 | 1,316 | 1,321 | 1,286 | 1,294 | -19 | -1.4% | 237,300 |
| 2024/03/06 | 1,290 | 1,314 | 1,288 | 1,313 | +23 | +1.8% | 295,500 |
| 2024/03/05 | 1,256 | 1,295 | 1,244 | 1,290 | +27 | +2.1% | 363,900 |
| 2024/03/04 | 1,276 | 1,281 | 1,256 | 1,263 | +5 | +0.4% | 291,400 |
| 2024/03/01 | 1,262 | 1,280 | 1,251 | 1,258 | +1 | +0.1% | 218,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,241 | 1,257 | -15 | -1.2% | 390,000 |
| 2024/02/28 | 1,300 | 1,304 | 1,272 | 1,272 | -23 | -1.8% | 236,300 |
| 2024/02/27 | 1,279 | 1,295 | 1,272 | 1,295 | +13 | +1% | 259,600 |
| 2024/02/26 | 1,306 | 1,315 | 1,276 | 1,282 | -20 | -1.5% | 218,900 |
| 2024/02/22 | 1,305 | 1,315 | 1,290 | 1,302 | -5 | -0.4% | 264,400 |
| 2024/02/21 | 1,313 | 1,319 | 1,298 | 1,307 | -14 | -1.1% | 235,900 |
| 2024/02/20 | 1,291 | 1,322 | 1,287 | 1,321 | +33 | +2.6% | 340,900 |
| 2024/02/19 | 1,264 | 1,298 | 1,257 | 1,288 | +21 | +1.7% | 359,000 |
| 2024/02/16 | 1,227 | 1,270 | 1,215 | 1,267 | +52 | +4.3% | 465,200 |
| 2024/02/15 | 1,222 | 1,233 | 1,204 | 1,215 | +12 | +1% | 318,200 |
| 2024/02/14 | 1,244 | 1,274 | 1,202 | 1,203 | -26 | -2.1% | 603,500 |
| 2024/02/13 | 1,215 | 1,234 | 1,205 | 1,229 | +16 | +1.3% | 274,900 |
| 2024/02/09 | 1,206 | 1,220 | 1,198 | 1,213 | ±0 | ±0% | 171,400 |
| 2024/02/08 | 1,217 | 1,219 | 1,192 | 1,213 | -8 | -0.7% | 213,900 |
| 2024/02/07 | 1,213 | 1,227 | 1,212 | 1,221 | +2 | +0.2% | 152,600 |
| 2024/02/06 | 1,226 | 1,232 | 1,212 | 1,219 | -6 | -0.5% | 126,500 |
| 2024/02/05 | 1,222 | 1,227 | 1,213 | 1,225 | +14 | +1.2% | 130,900 |
| 2024/02/02 | 1,209 | 1,218 | 1,199 | 1,211 | +2 | +0.2% | 112,200 |
| 2024/02/01 | 1,206 | 1,214 | 1,200 | 1,209 | -5 | -0.4% | 109,800 |
151～
200
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
