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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 492 | 493 | 489 | 489 | -4 | -0.8% | 4,800 |
| 2021/11/26 | 499 | 499 | 493 | 493 | -2 | -0.4% | 2,100 |
| 2021/11/25 | 496 | 496 | 495 | 495 | +1 | +0.2% | 900 |
| 2021/11/24 | 497 | 497 | 494 | 494 | -3 | -0.6% | 2,300 |
| 2021/11/22 | 497 | 498 | 496 | 497 | +2 | +0.4% | 2,300 |
| 2021/11/19 | 499 | 499 | 495 | 495 | -1 | -0.2% | 2,800 |
| 2021/11/18 | 498 | 498 | 496 | 496 | -1 | -0.2% | 1,900 |
| 2021/11/17 | 497 | 499 | 497 | 497 | -2 | -0.4% | 1,000 |
| 2021/11/16 | 500 | 500 | 497 | 499 | -2 | -0.4% | 3,100 |
| 2021/11/15 | 500 | 503 | 499 | 501 | +2 | +0.4% | 2,200 |
| 2021/11/12 | 498 | 499 | 498 | 499 | +1 | +0.2% | 2,100 |
| 2021/11/11 | 497 | 498 | 495 | 498 | +1 | +0.2% | 3,800 |
| 2021/11/10 | 496 | 498 | 496 | 497 | ±0 | ±0% | 1,200 |
| 2021/11/09 | 499 | 499 | 496 | 497 | -2 | -0.4% | 3,900 |
| 2021/11/08 | 498 | 499 | 497 | 499 | +1 | +0.2% | 2,300 |
| 2021/11/05 | 498 | 498 | 498 | 498 | ±0 | ±0% | 300 |
| 2021/11/04 | 498 | 498 | 497 | 498 | -1 | -0.2% | 1,000 |
| 2021/11/02 | 497 | 499 | 497 | 499 | +2 | +0.4% | 2,100 |
| 2021/11/01 | 498 | 498 | 497 | 497 | -2 | -0.4% | 1,300 |
| 2021/10/29 | 496 | 499 | 496 | 499 | +1 | +0.2% | 300 |
| 2021/10/28 | 495 | 498 | 495 | 498 | +2 | +0.4% | 4,100 |
| 2021/10/27 | 499 | 499 | 495 | 496 | -1 | -0.2% | 1,500 |
| 2021/10/26 | 496 | 499 | 496 | 497 | ±0 | ±0% | 1,900 |
| 2021/10/25 | 498 | 498 | 496 | 497 | -3 | -0.6% | 3,500 |
| 2021/10/22 | 501 | 502 | 500 | 500 | -1 | -0.2% | 4,500 |
| 2021/10/21 | 504 | 504 | 501 | 501 | -1 | -0.2% | 1,700 |
| 2021/10/20 | 501 | 505 | 501 | 502 | ±0 | ±0% | 1,000 |
| 2021/10/19 | 506 | 506 | 500 | 502 | -4 | -0.8% | 3,500 |
| 2021/10/18 | 504 | 506 | 501 | 506 | +1 | +0.2% | 3,000 |
| 2021/10/15 | 502 | 508 | 502 | 505 | +3 | +0.6% | 3,600 |
| 2021/10/14 | 500 | 505 | 500 | 502 | +2 | +0.4% | 6,200 |
| 2021/10/13 | 498 | 500 | 498 | 500 | +3 | +0.6% | 1,100 |
| 2021/10/12 | 496 | 498 | 496 | 497 | +1 | +0.2% | 2,200 |
| 2021/10/11 | 505 | 505 | 495 | 496 | -6 | -1.2% | 8,100 |
| 2021/10/08 | 501 | 528 | 495 | 502 | +4 | +0.8% | 31,400 |
| 2021/10/07 | 498 | 498 | 496 | 498 | +3 | +0.6% | 1,700 |
| 2021/10/06 | 495 | 497 | 495 | 495 | ±0 | ±0% | 6,500 |
| 2021/10/05 | 494 | 495 | 494 | 495 | +1 | +0.2% | 1,700 |
| 2021/10/04 | 495 | 495 | 494 | 494 | -1 | -0.2% | 2,600 |
| 2021/10/01 | 495 | 495 | 494 | 495 | ±0 | ±0% | 1,400 |
| 2021/09/30 | 495 | 495 | 493 | 495 | +1 | +0.2% | 1,700 |
| 2021/09/29 | 492 | 494 | 491 | 494 | +1 | +0.2% | 3,200 |
| 2021/09/28 | 496 | 496 | 493 | 493 | -1 | -0.2% | 2,400 |
| 2021/09/27 | 495 | 495 | 494 | 494 | -1 | -0.2% | 2,000 |
| 2021/09/24 | 492 | 495 | 492 | 495 | +3 | +0.6% | 2,000 |
| 2021/09/22 | 497 | 497 | 491 | 492 | -1 | -0.2% | 2,300 |
| 2021/09/21 | 493 | 495 | 491 | 493 | ±0 | ±0% | 1,900 |
| 2021/09/17 | 495 | 495 | 493 | 493 | -2 | -0.4% | 900 |
| 2021/09/16 | 494 | 495 | 493 | 495 | +1 | +0.2% | 3,300 |
| 2021/09/15 | 494 | 495 | 494 | 494 | ±0 | ±0% | 2,800 |
701～
750
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
