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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 441 | 442 | 438 | 440 | -2 | -0.5% | 1,200 |
| 2022/09/21 | 439 | 442 | 439 | 442 | ±0 | ±0% | 600 |
| 2022/09/20 | 438 | 443 | 438 | 442 | +4 | +0.9% | 1,700 |
| 2022/09/16 | 437 | 440 | 437 | 438 | -2 | -0.5% | 4,400 |
| 2022/09/15 | 442 | 442 | 440 | 440 | -2 | -0.5% | 4,200 |
| 2022/09/14 | 440 | 443 | 440 | 442 | +2 | +0.5% | 2,500 |
| 2022/09/13 | 438 | 440 | 438 | 440 | +2 | +0.5% | 800 |
| 2022/09/12 | 437 | 441 | 437 | 438 | ±0 | ±0% | 4,200 |
| 2022/09/09 | 438 | 440 | 438 | 438 | ±0 | ±0% | 1,300 |
| 2022/09/08 | 439 | 439 | 438 | 438 | +1 | +0.2% | 600 |
| 2022/09/07 | 440 | 440 | 437 | 437 | -1 | -0.2% | 2,000 |
| 2022/09/06 | 440 | 440 | 438 | 438 | +1 | +0.2% | 700 |
| 2022/09/05 | 437 | 438 | 437 | 437 | ±0 | ±0% | 900 |
| 2022/09/02 | 440 | 440 | 437 | 437 | -2 | -0.5% | 1,400 |
| 2022/09/01 | 438 | 440 | 438 | 439 | +1 | +0.2% | 700 |
| 2022/08/31 | 437 | 439 | 437 | 438 | -1 | -0.2% | 400 |
| 2022/08/30 | 439 | 439 | 432 | 439 | -3 | -0.7% | 8,200 |
| 2022/08/29 | 441 | 442 | 439 | 442 | +1 | +0.2% | 1,300 |
| 2022/08/26 | 436 | 441 | 436 | 441 | +6 | +1.4% | 2,200 |
| 2022/08/25 | 436 | 436 | 433 | 435 | +2 | +0.5% | 1,100 |
| 2022/08/24 | 439 | 440 | 429 | 433 | -4 | -0.9% | 8,000 |
| 2022/08/23 | 442 | 442 | 437 | 437 | -4 | -0.9% | 2,200 |
| 2022/08/22 | 442 | 442 | 441 | 441 | -1 | -0.2% | 300 |
| 2022/08/19 | 442 | 442 | 441 | 442 | -2 | -0.5% | 900 |
| 2022/08/18 | 443 | 444 | 440 | 444 | ±0 | ±0% | 2,600 |
| 2022/08/17 | 443 | 446 | 442 | 444 | +2 | +0.5% | 4,400 |
| 2022/08/16 | 441 | 442 | 440 | 442 | +3 | +0.7% | 2,200 |
| 2022/08/15 | 438 | 439 | 437 | 439 | +2 | +0.5% | 2,800 |
| 2022/08/12 | 438 | 439 | 435 | 437 | ±0 | ±0% | 2,800 |
| 2022/08/10 | 436 | 438 | 436 | 437 | +1 | +0.2% | 1,100 |
| 2022/08/09 | 437 | 438 | 434 | 436 | -1 | -0.2% | 1,700 |
| 2022/08/08 | 438 | 440 | 437 | 437 | -1 | -0.2% | 2,200 |
| 2022/08/05 | 436 | 438 | 433 | 438 | +4 | +0.9% | 2,600 |
| 2022/08/04 | 437 | 438 | 433 | 434 | -3 | -0.7% | 2,700 |
| 2022/08/03 | 435 | 437 | 435 | 437 | ±0 | ±0% | 1,200 |
| 2022/08/02 | 436 | 437 | 434 | 437 | +1 | +0.2% | 600 |
| 2022/08/01 | 436 | 436 | 434 | 436 | +1 | +0.2% | 1,400 |
| 2022/07/29 | 433 | 435 | 433 | 435 | +1 | +0.2% | 800 |
| 2022/07/28 | 438 | 438 | 430 | 434 | -4 | -0.9% | 4,800 |
| 2022/07/27 | 442 | 442 | 435 | 438 | -5 | -1.1% | 2,300 |
| 2022/07/26 | 440 | 444 | 439 | 443 | +4 | +0.9% | 1,900 |
| 2022/07/25 | 434 | 439 | 434 | 439 | +4 | +0.9% | 1,500 |
| 2022/07/22 | 436 | 436 | 432 | 435 | -1 | -0.2% | 1,700 |
| 2022/07/21 | 437 | 437 | 432 | 436 | -1 | -0.2% | 2,100 |
| 2022/07/20 | 434 | 437 | 432 | 437 | +5 | +1.2% | 1,800 |
| 2022/07/19 | 435 | 435 | 431 | 432 | -2 | -0.5% | 2,600 |
| 2022/07/15 | 444 | 444 | 434 | 434 | -7 | -1.6% | 4,300 |
| 2022/07/14 | 435 | 470 | 434 | 441 | +8 | +1.8% | 22,600 |
| 2022/07/13 | 433 | 433 | 433 | 433 | ±0 | ±0% | 1,600 |
| 2022/07/12 | 432 | 433 | 431 | 433 | +2 | +0.5% | 2,000 |
501～
550
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
