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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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 | 96,700円 | +4.6% | +2.1% | 4.76% | 7.50倍 | 0.78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 | 242,900円 | +3.1% | -16.0% | 2.16% | 9.94倍 | 1.01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 | 124,000円 | +9.2% | +8.3% | 4.44% | 16.51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 | 105,100円 | +7.0% | +7.5% | 1.90% | 10.02倍 | 1.34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 | 185,000円 | +4.3% | -13.9% | 4.86% | 5.63倍 | 0.70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
