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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/10/04 | 1,080 | 1,096 | 1,076 | 1,093 | +13 | +1.2% | 458,800 |
| 2024/10/03 | 1,080 | 1,087 | 1,075 | 1,080 | +20 | +1.9% | 277,500 |
| 2024/10/02 | 1,057 | 1,071 | 1,057 | 1,060 | -6 | -0.6% | 318,500 |
| 2024/10/01 | 1,047 | 1,071 | 1,042 | 1,066 | +25 | +2.4% | 326,300 |
| 2024/09/30 | 1,040 | 1,051 | 1,033 | 1,041 | -27 | -2.5% | 255,700 |
| 2024/09/27 | 1,070 | 1,073 | 1,058 | 1,068 | +10 | +0.9% | 301,500 |
| 2024/09/26 | 1,045 | 1,058 | 1,036 | 1,058 | +22 | +2.1% | 372,400 |
| 2024/09/25 | 1,033 | 1,041 | 1,024 | 1,036 | -3 | -0.3% | 364,900 |
| 2024/09/24 | 1,078 | 1,078 | 1,035 | 1,039 | -24 | -2.3% | 332,400 |
| 2024/09/20 | 1,063 | 1,078 | 1,053 | 1,063 | +13 | +1.2% | 677,400 |
| 2024/09/19 | 1,050 | 1,055 | 1,040 | 1,050 | +12 | +1.2% | 771,300 |
| 2024/09/18 | 1,020 | 1,038 | 1,013 | 1,038 | +26 | +2.6% | 653,200 |
| 2024/09/17 | 1,012 | 1,015 | 1,001 | 1,012 | +7 | +0.7% | 426,100 |
| 2024/09/13 | 1,018 | 1,019 | 1,003 | 1,005 | -15 | -1.5% | 439,600 |
| 2024/09/12 | 996 | 1,020 | 995 | 1,020 | +29 | +2.9% | 886,200 |
| 2024/09/11 | 979 | 997 | 974 | 991 | +12 | +1.2% | 802,900 |
| 2024/09/10 | 981 | 992 | 975 | 979 | -2 | -0.2% | 2,461,000 |
| 2024/09/09 | 972 | 987 | 965 | 981 | -6 | -0.6% | 396,200 |
| 2024/09/06 | 1,001 | 1,011 | 987 | 987 | -11 | -1.1% | 681,500 |
| 2024/09/05 | 1,002 | 1,009 | 998 | 998 | -5 | -0.5% | 2,352,000 |
| 2024/09/04 | 1,005 | 1,015 | 1,000 | 1,003 | -26 | -2.5% | 1,755,900 |
| 2024/09/03 | 1,029 | 1,036 | 1,014 | 1,029 | -1 | -0.1% | 1,155,700 |
| 2024/09/02 | 1,041 | 1,050 | 1,019 | 1,030 | ±0 | ±0% | 334,400 |
| 2024/08/30 | 1,024 | 1,043 | 1,024 | 1,030 | +14 | +1.4% | 400,000 |
| 2024/08/29 | 999 | 1,022 | 999 | 1,016 | ±0 | ±0% | 433,500 |
| 2024/08/28 | 1,029 | 1,029 | 1,005 | 1,016 | -17 | -1.6% | 444,300 |
| 2024/08/27 | 1,000 | 1,039 | 994 | 1,033 | +1 | +0.1% | 1,073,100 |
| 2024/08/26 | 1,048 | 1,048 | 1,021 | 1,032 | -15 | -1.4% | 164,000 |
| 2024/08/23 | 1,049 | 1,056 | 1,042 | 1,047 | -2 | -0.2% | 86,500 |
| 2024/08/22 | 1,063 | 1,063 | 1,044 | 1,049 | -12 | -1.1% | 70,800 |
| 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 |
201～
250
件表示中 / 3766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 | 145,600円 | +4.6% | +2.1% | 3.30% | 11.31倍 | 1.16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 | 776,000円 | +15.0% | +10.8% | 1.61% | 22.35倍 | 1.81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 |
| タダノ | 105,000円 | +21.8% | -33.6% | 3.43% | 8.83倍 | 0.71倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| イーグル | 252,400円 | +1.7% | +20.6% | 4.36% | 12.44倍 | 1.01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 |
| ＴＯＷＡ | 164,900円 | +4.7% | +4.3% | 1.21% | 18.04倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
