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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,198 | 1,214 | 1,196 | 1,214 | +8 | +0.7% | 106,700 |
| 2024/01/30 | 1,201 | 1,210 | 1,198 | 1,206 | +2 | +0.2% | 120,900 |
| 2024/01/29 | 1,200 | 1,206 | 1,195 | 1,204 | +7 | +0.6% | 120,100 |
| 2024/01/26 | 1,213 | 1,213 | 1,197 | 1,197 | -19 | -1.6% | 182,200 |
| 2024/01/25 | 1,197 | 1,218 | 1,195 | 1,216 | +12 | +1% | 164,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,197 | 1,204 | -15 | -1.2% | 148,900 |
| 2024/01/23 | 1,220 | 1,229 | 1,209 | 1,219 | +2 | +0.2% | 133,500 |
| 2024/01/22 | 1,209 | 1,222 | 1,208 | 1,217 | +10 | +0.8% | 167,800 |
| 2024/01/19 | 1,220 | 1,224 | 1,202 | 1,207 | ±0 | ±0% | 155,000 |
| 2024/01/18 | 1,201 | 1,216 | 1,197 | 1,207 | -3 | -0.2% | 94,300 |
| 2024/01/17 | 1,220 | 1,237 | 1,210 | 1,210 | -5 | -0.4% | 121,900 |
| 2024/01/16 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 122,300 |
| 2024/01/15 | 1,225 | 1,239 | 1,215 | 1,234 | +15 | +1.2% | 129,800 |
| 2024/01/12 | 1,240 | 1,248 | 1,212 | 1,219 | -16 | -1.3% | 176,200 |
| 2024/01/11 | 1,235 | 1,243 | 1,231 | 1,235 | +9 | +0.7% | 171,100 |
| 2024/01/10 | 1,212 | 1,231 | 1,211 | 1,226 | +11 | +0.9% | 110,600 |
| 2024/01/09 | 1,220 | 1,234 | 1,205 | 1,215 | -5 | -0.4% | 153,800 |
| 2024/01/05 | 1,231 | 1,235 | 1,217 | 1,220 | -3 | -0.2% | 137,200 |
| 2024/01/04 | 1,202 | 1,224 | 1,183 | 1,223 | +17 | +1.4% | 254,700 |
| 2023/12/29 | 1,200 | 1,207 | 1,188 | 1,206 | +27 | +2.3% | 234,300 |
| 2023/12/28 | 1,151 | 1,179 | 1,148 | 1,179 | +7 | +0.6% | 359,200 |
| 2023/12/27 | 1,179 | 1,179 | 1,167 | 1,172 | ±0 | ±0% | 853,100 |
| 2023/12/26 | 1,162 | 1,175 | 1,160 | 1,172 | +6 | +0.5% | 348,000 |
| 2023/12/25 | 1,180 | 1,183 | 1,163 | 1,166 | -3 | -0.3% | 220,500 |
| 2023/12/22 | 1,162 | 1,171 | 1,157 | 1,169 | +16 | +1.4% | 179,400 |
| 2023/12/21 | 1,160 | 1,161 | 1,150 | 1,153 | -15 | -1.3% | 101,300 |
| 2023/12/20 | 1,158 | 1,171 | 1,157 | 1,168 | +15 | +1.3% | 112,500 |
| 2023/12/19 | 1,160 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 161,100 |
| 2023/12/18 | 1,138 | 1,155 | 1,132 | 1,151 | -5 | -0.4% | 116,300 |
| 2023/12/15 | 1,156 | 1,160 | 1,148 | 1,156 | +9 | +0.8% | 274,900 |
| 2023/12/14 | 1,142 | 1,164 | 1,142 | 1,147 | -12 | -1% | 96,500 |
| 2023/12/13 | 1,170 | 1,170 | 1,154 | 1,159 | -4 | -0.3% | 71,400 |
| 2023/12/12 | 1,168 | 1,173 | 1,162 | 1,163 | +2 | +0.2% | 89,000 |
| 2023/12/11 | 1,159 | 1,163 | 1,148 | 1,161 | +23 | +2% | 113,900 |
| 2023/12/08 | 1,168 | 1,168 | 1,128 | 1,138 | -36 | -3.1% | 284,700 |
| 2023/12/07 | 1,160 | 1,174 | 1,156 | 1,174 | +9 | +0.8% | 186,000 |
| 2023/12/06 | 1,140 | 1,168 | 1,135 | 1,165 | +33 | +2.9% | 209,200 |
| 2023/12/05 | 1,150 | 1,160 | 1,132 | 1,132 | -24 | -2.1% | 106,100 |
| 2023/12/04 | 1,162 | 1,162 | 1,145 | 1,156 | -5 | -0.4% | 90,900 |
| 2023/12/01 | 1,146 | 1,169 | 1,146 | 1,161 | +18 | +1.6% | 153,300 |
| 2023/11/30 | 1,138 | 1,151 | 1,134 | 1,143 | +5 | +0.4% | 176,000 |
| 2023/11/29 | 1,136 | 1,143 | 1,131 | 1,138 | -3 | -0.3% | 120,400 |
| 2023/11/28 | 1,144 | 1,144 | 1,132 | 1,141 | +3 | +0.3% | 101,900 |
| 2023/11/27 | 1,150 | 1,151 | 1,128 | 1,138 | ±0 | ±0% | 108,100 |
| 2023/11/24 | 1,118 | 1,142 | 1,118 | 1,138 | +20 | +1.8% | 152,800 |
| 2023/11/22 | 1,110 | 1,122 | 1,107 | 1,118 | +7 | +0.6% | 61,200 |
| 2023/11/21 | 1,114 | 1,115 | 1,099 | 1,111 | -3 | -0.3% | 85,000 |
| 2023/11/20 | 1,122 | 1,131 | 1,114 | 1,114 | -6 | -0.5% | 89,900 |
| 2023/11/17 | 1,110 | 1,120 | 1,106 | 1,120 | +10 | +0.9% | 124,700 |
| 2023/11/16 | 1,105 | 1,118 | 1,100 | 1,110 | -12 | -1.1% | 91,000 |
201～
250
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
