きょくとうの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 469 | 469 | 459 | 462 | -5 | -1.1% | 3,900 |
| 2022/12/06 | 465 | 467 | 465 | 467 | +2 | +0.4% | 1,100 |
| 2022/12/05 | 465 | 466 | 465 | 465 | ±0 | ±0% | 1,600 |
| 2022/12/02 | 470 | 470 | 460 | 465 | +2 | +0.4% | 2,600 |
| 2022/12/01 | 472 | 472 | 456 | 463 | -8 | -1.7% | 6,600 |
| 2022/11/30 | 471 | 473 | 468 | 471 | ±0 | ±0% | 1,600 |
| 2022/11/29 | 467 | 473 | 462 | 471 | +5 | +1.1% | 10,900 |
| 2022/11/28 | 462 | 467 | 461 | 466 | +5 | +1.1% | 4,200 |
| 2022/11/25 | 460 | 462 | 460 | 461 | +4 | +0.9% | 12,900 |
| 2022/11/24 | 460 | 460 | 457 | 457 | -1 | -0.2% | 3,600 |
| 2022/11/22 | 459 | 460 | 455 | 458 | +2 | +0.4% | 3,500 |
| 2022/11/21 | 455 | 458 | 455 | 456 | +2 | +0.4% | 3,800 |
| 2022/11/18 | 455 | 456 | 452 | 454 | -1 | -0.2% | 2,300 |
| 2022/11/17 | 450 | 455 | 450 | 455 | +5 | +1.1% | 4,300 |
| 2022/11/16 | 450 | 451 | 448 | 450 | ±0 | ±0% | 2,100 |
| 2022/11/15 | 451 | 451 | 450 | 450 | ±0 | ±0% | 1,700 |
| 2022/11/14 | 449 | 450 | 449 | 450 | +1 | +0.2% | 4,800 |
| 2022/11/11 | 449 | 449 | 448 | 449 | +2 | +0.4% | 1,500 |
| 2022/11/10 | 445 | 448 | 444 | 447 | -1 | -0.2% | 5,600 |
| 2022/11/09 | 449 | 449 | 446 | 448 | +2 | +0.4% | 1,300 |
| 2022/11/08 | 449 | 450 | 445 | 446 | -1 | -0.2% | 2,600 |
| 2022/11/07 | 448 | 449 | 447 | 447 | +1 | +0.2% | 1,600 |
| 2022/11/04 | 448 | 449 | 446 | 446 | -2 | -0.4% | 1,500 |
| 2022/11/02 | 446 | 448 | 445 | 448 | +3 | +0.7% | 2,400 |
| 2022/11/01 | 446 | 447 | 445 | 445 | ±0 | ±0% | 1,800 |
| 2022/10/31 | 448 | 448 | 445 | 445 | ±0 | ±0% | 800 |
| 2022/10/28 | 444 | 448 | 444 | 445 | +1 | +0.2% | 900 |
| 2022/10/27 | 447 | 450 | 444 | 444 | -2 | -0.4% | 4,400 |
| 2022/10/26 | 445 | 446 | 445 | 446 | +1 | +0.2% | 600 |
| 2022/10/25 | 442 | 445 | 442 | 445 | +1 | +0.2% | 400 |
| 2022/10/24 | 442 | 444 | 442 | 444 | +3 | +0.7% | 400 |
| 2022/10/21 | 445 | 450 | 441 | 441 | -4 | -0.9% | 2,700 |
| 2022/10/20 | 444 | 446 | 444 | 445 | +1 | +0.2% | 2,800 |
| 2022/10/19 | 442 | 445 | 440 | 444 | +2 | +0.5% | 2,700 |
| 2022/10/18 | 442 | 444 | 440 | 442 | -8 | -1.8% | 5,700 |
| 2022/10/17 | 442 | 452 | 441 | 450 | +9 | +2% | 5,700 |
| 2022/10/14 | 450 | 450 | 440 | 441 | -11 | -2.4% | 5,500 |
| 2022/10/13 | 452 | 452 | 447 | 452 | ±0 | ±0% | 2,900 |
| 2022/10/12 | 440 | 452 | 440 | 452 | +13 | +3% | 7,400 |
| 2022/10/11 | 443 | 443 | 439 | 439 | -6 | -1.3% | 1,900 |
| 2022/10/07 | 445 | 451 | 440 | 445 | ±0 | ±0% | 12,200 |
| 2022/10/06 | 441 | 445 | 439 | 445 | +2 | +0.5% | 3,500 |
| 2022/10/05 | 439 | 445 | 439 | 443 | +1 | +0.2% | 2,200 |
| 2022/10/04 | 440 | 445 | 434 | 442 | +6 | +1.4% | 2,800 |
| 2022/10/03 | 444 | 444 | 436 | 436 | -8 | -1.8% | 1,700 |
| 2022/09/30 | 434 | 444 | 433 | 444 | +8 | +1.8% | 3,100 |
| 2022/09/29 | 435 | 437 | 434 | 436 | +2 | +0.5% | 1,100 |
| 2022/09/28 | 438 | 439 | 433 | 434 | -2 | -0.5% | 1,000 |
| 2022/09/27 | 437 | 438 | 436 | 436 | -1 | -0.2% | 1,400 |
| 2022/09/26 | 440 | 440 | 437 | 437 | -3 | -0.7% | 4,900 |
451～
500
件表示中 / 3554件
類似銘柄と比較する
現在ご覧いただいている「きょくと」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 |
|---|---|---|---|---|---|---|---|---|
| きょくと | 50,600円 | +5.1% | +53.4% | 2.17% | 17.75倍 | 1.17倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| 西菱電機 | 80,600円 | +2.8% | -1.5% | 1.86% | 25.63倍 | 0.51倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| テクノＣ | - | -3.3% | -46.3% | - | - | - |
|
- |
| エヌ・シー・エヌ | 86,300円 | +12.2% | +506.4% | 3.36% | 12.32倍 | 1.33倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 日本和装 | 30,100円 | +2.1% | +1.7% | 4.32% | 12.40倍 | 0.79倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
市場注目の銘柄
チャート関連のコラム
