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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 496 | 499 | 496 | 498 | +1 | +0.2% | 2,000 |
| 2021/06/30 | 498 | 499 | 497 | 497 | -1 | -0.2% | 800 |
| 2021/06/29 | 497 | 500 | 497 | 498 | ±0 | ±0% | 1,400 |
| 2021/06/28 | 501 | 501 | 497 | 498 | -1 | -0.2% | 3,700 |
| 2021/06/25 | 500 | 500 | 496 | 499 | +1 | +0.2% | 700 |
| 2021/06/24 | 496 | 499 | 496 | 498 | +2 | +0.4% | 500 |
| 2021/06/23 | 497 | 498 | 496 | 496 | +1 | +0.2% | 1,100 |
| 2021/06/22 | 495 | 497 | 495 | 495 | ±0 | ±0% | 1,100 |
| 2021/06/21 | 500 | 500 | 493 | 495 | -5 | -1% | 3,600 |
| 2021/06/18 | 502 | 503 | 500 | 500 | -2 | -0.4% | 800 |
| 2021/06/17 | 504 | 504 | 501 | 502 | -1 | -0.2% | 500 |
| 2021/06/16 | 497 | 503 | 497 | 503 | +7 | +1.4% | 5,800 |
| 2021/06/15 | 495 | 497 | 495 | 496 | +1 | +0.2% | 700 |
| 2021/06/14 | 495 | 497 | 495 | 495 | ±0 | ±0% | 2,200 |
| 2021/06/11 | 495 | 497 | 495 | 495 | ±0 | ±0% | 1,500 |
| 2021/06/10 | 497 | 497 | 495 | 495 | -2 | -0.4% | 700 |
| 2021/06/09 | 495 | 498 | 495 | 497 | +1 | +0.2% | 1,100 |
| 2021/06/08 | 495 | 496 | 494 | 496 | +1 | +0.2% | 1,800 |
| 2021/06/07 | 494 | 495 | 494 | 495 | +1 | +0.2% | 1,100 |
| 2021/06/04 | 494 | 495 | 494 | 494 | +1 | +0.2% | 1,000 |
| 2021/06/03 | 492 | 495 | 492 | 493 | +1 | +0.2% | 1,200 |
| 2021/06/02 | 492 | 495 | 492 | 492 | ±0 | ±0% | 700 |
| 2021/06/01 | 495 | 495 | 492 | 492 | ±0 | ±0% | 400 |
| 2021/05/31 | 492 | 494 | 492 | 492 | -1 | -0.2% | 800 |
| 2021/05/28 | 494 | 495 | 492 | 493 | -1 | -0.2% | 800 |
| 2021/05/27 | 497 | 497 | 494 | 494 | -3 | -0.6% | 1,600 |
| 2021/05/26 | 497 | 497 | 495 | 497 | ±0 | ±0% | 500 |
| 2021/05/25 | 496 | 497 | 495 | 497 | +2 | +0.4% | 600 |
| 2021/05/24 | 496 | 496 | 495 | 495 | -1 | -0.2% | 1,000 |
| 2021/05/21 | 497 | 497 | 496 | 496 | -3 | -0.6% | 500 |
| 2021/05/20 | 496 | 499 | 496 | 499 | +1 | +0.2% | 700 |
| 2021/05/19 | 496 | 498 | 496 | 498 | +2 | +0.4% | 400 |
| 2021/05/18 | 496 | 496 | 495 | 496 | ±0 | ±0% | 600 |
| 2021/05/17 | 500 | 500 | 496 | 496 | -4 | -0.8% | 2,000 |
| 2021/05/14 | 497 | 500 | 494 | 500 | +7 | +1.4% | 3,800 |
| 2021/05/13 | 492 | 493 | 492 | 493 | +1 | +0.2% | 900 |
| 2021/05/12 | 492 | 495 | 492 | 492 | ±0 | ±0% | 900 |
| 2021/05/11 | 492 | 495 | 492 | 492 | -5 | -1% | 1,700 |
| 2021/05/10 | 496 | 497 | 494 | 497 | +2 | +0.4% | 1,100 |
| 2021/05/07 | 496 | 496 | 495 | 495 | ±0 | ±0% | 800 |
| 2021/05/06 | 492 | 495 | 491 | 495 | +3 | +0.6% | 1,300 |
| 2021/04/30 | 494 | 497 | 492 | 492 | -2 | -0.4% | 1,600 |
| 2021/04/28 | 493 | 498 | 493 | 494 | +3 | +0.6% | 1,700 |
| 2021/04/27 | 490 | 502 | 490 | 491 | -1 | -0.2% | 14,000 |
| 2021/04/26 | 495 | 495 | 492 | 492 | ±0 | ±0% | 300 |
| 2021/04/23 | 492 | 495 | 492 | 492 | -1 | -0.2% | 1,000 |
| 2021/04/22 | 492 | 497 | 492 | 493 | ±0 | ±0% | 1,400 |
| 2021/04/21 | 495 | 495 | 493 | 493 | -1 | -0.2% | 900 |
| 2021/04/20 | 497 | 497 | 494 | 494 | ±0 | ±0% | 500 |
| 2021/04/19 | 497 | 497 | 494 | 494 | -3 | -0.6% | 2,800 |
801～
850
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 | 1.26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% | - | - | - |
|
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 | 1.34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
