ＫＰＰグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 335 | 348 | 320 | 321 | -6 | -1.8% | 1,240,900 |
| 2021/08/18 | 342 | 349 | 315 | 327 | -23 | -6.6% | 1,281,900 |
| 2021/08/17 | 359 | 376 | 338 | 350 | -12 | -3.3% | 1,940,700 |
| 2021/08/16 | 337 | 362 | 325 | 362 | +33 | +10% | 1,934,000 |
| 2021/08/13 | 353 | 356 | 319 | 329 | -17 | -4.9% | 3,249,800 |
| 2021/08/12 | 346 | 346 | 341 | 346 | +80 | +30.1% | 2,245,700 |
| 2021/08/11 | 268 | 268 | 263 | 266 | +8 | +3.1% | 116,000 |
| 2021/08/10 | 260 | 266 | 257 | 258 | ±0 | ±0% | 79,600 |
| 2021/08/06 | 260 | 260 | 256 | 258 | -2 | -0.8% | 22,400 |
| 2021/08/05 | 258 | 261 | 258 | 260 | +2 | +0.8% | 11,900 |
| 2021/08/04 | 261 | 261 | 257 | 258 | -1 | -0.4% | 15,900 |
| 2021/08/03 | 262 | 262 | 259 | 259 | -3 | -1.1% | 10,000 |
| 2021/08/02 | 258 | 262 | 256 | 262 | +5 | +1.9% | 58,300 |
| 2021/07/30 | 263 | 263 | 257 | 257 | -8 | -3% | 39,200 |
| 2021/07/29 | 259 | 265 | 258 | 265 | +6 | +2.3% | 32,100 |
| 2021/07/28 | 262 | 262 | 254 | 259 | -4 | -1.5% | 41,500 |
| 2021/07/27 | 263 | 264 | 260 | 263 | +1 | +0.4% | 33,300 |
| 2021/07/26 | 262 | 262 | 260 | 262 | +3 | +1.2% | 15,400 |
| 2021/07/21 | 258 | 260 | 255 | 259 | +1 | +0.4% | 24,100 |
| 2021/07/20 | 259 | 261 | 258 | 258 | -2 | -0.8% | 25,500 |
| 2021/07/19 | 260 | 263 | 260 | 260 | -1 | -0.4% | 55,300 |
| 2021/07/16 | 260 | 265 | 260 | 261 | ±0 | ±0% | 36,000 |
| 2021/07/15 | 261 | 263 | 258 | 261 | ±0 | ±0% | 44,700 |
| 2021/07/14 | 261 | 264 | 261 | 261 | -1 | -0.4% | 23,200 |
| 2021/07/13 | 257 | 262 | 257 | 262 | +3 | +1.2% | 33,900 |
| 2021/07/12 | 258 | 262 | 256 | 259 | +4 | +1.6% | 60,700 |
| 2021/07/09 | 253 | 258 | 253 | 255 | +1 | +0.4% | 60,500 |
| 2021/07/08 | 255 | 261 | 254 | 254 | -1 | -0.4% | 75,700 |
| 2021/07/07 | 257 | 259 | 255 | 255 | -2 | -0.8% | 30,000 |
| 2021/07/06 | 262 | 262 | 257 | 257 | -3 | -1.2% | 21,900 |
| 2021/07/05 | 260 | 262 | 259 | 260 | -1 | -0.4% | 33,500 |
| 2021/07/02 | 255 | 262 | 254 | 261 | +3 | +1.2% | 60,600 |
| 2021/07/01 | 260 | 263 | 257 | 258 | +1 | +0.4% | 238,100 |
| 2021/06/30 | 254 | 257 | 253 | 257 | +3 | +1.2% | 75,200 |
| 2021/06/29 | 253 | 255 | 252 | 254 | ±0 | ±0% | 46,300 |
| 2021/06/28 | 253 | 254 | 251 | 254 | +2 | +0.8% | 42,600 |
| 2021/06/25 | 253 | 255 | 249 | 252 | +2 | +0.8% | 40,800 |
| 2021/06/24 | 251 | 252 | 250 | 250 | -2 | -0.8% | 13,900 |
| 2021/06/23 | 252 | 253 | 251 | 252 | ±0 | ±0% | 9,000 |
| 2021/06/22 | 248 | 254 | 247 | 252 | +9 | +3.7% | 52,000 |
| 2021/06/21 | 250 | 251 | 240 | 243 | -8 | -3.2% | 115,000 |
| 2021/06/18 | 254 | 255 | 251 | 251 | -1 | -0.4% | 36,000 |
| 2021/06/17 | 254 | 254 | 252 | 252 | -2 | -0.8% | 16,700 |
| 2021/06/16 | 253 | 254 | 252 | 254 | +2 | +0.8% | 26,400 |
| 2021/06/15 | 250 | 252 | 250 | 252 | +2 | +0.8% | 23,100 |
| 2021/06/14 | 253 | 253 | 246 | 250 | -1 | -0.4% | 36,200 |
| 2021/06/11 | 250 | 253 | 250 | 251 | -1 | -0.4% | 53,900 |
| 2021/06/10 | 252 | 254 | 251 | 252 | -1 | -0.4% | 16,500 |
| 2021/06/09 | 251 | 255 | 251 | 253 | +1 | +0.4% | 14,300 |
| 2021/06/08 | 253 | 254 | 250 | 252 | -1 | -0.4% | 33,800 |
801～
850
件表示中 / 1566件
類似銘柄と比較する
現在ご覧いただいている「ＫＰＰＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| ＲＹＯＤＥＮ | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 高 速 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15倍 | 1.25倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| テンポスＨＤ | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
市場注目の銘柄
チャート関連のコラム
