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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 499 | 499 | 497 | 497 | -2 | -0.4% | 2,200 |
| 2021/04/15 | 497 | 500 | 496 | 499 | +4 | +0.8% | 3,800 |
| 2021/04/14 | 498 | 498 | 495 | 495 | ±0 | ±0% | 1,700 |
| 2021/04/13 | 495 | 497 | 495 | 495 | ±0 | ±0% | 2,600 |
| 2021/04/12 | 498 | 498 | 495 | 495 | -2 | -0.4% | 1,100 |
| 2021/04/09 | 497 | 500 | 497 | 497 | ±0 | ±0% | 1,900 |
| 2021/04/08 | 500 | 500 | 497 | 497 | -3 | -0.6% | 1,800 |
| 2021/04/07 | 500 | 500 | 499 | 500 | +2 | +0.4% | 1,000 |
| 2021/04/06 | 499 | 500 | 498 | 498 | -2 | -0.4% | 2,100 |
| 2021/04/05 | 500 | 500 | 498 | 500 | +3 | +0.6% | 2,100 |
| 2021/04/02 | 498 | 500 | 497 | 497 | -1 | -0.2% | 1,400 |
| 2021/04/01 | 498 | 500 | 497 | 498 | ±0 | ±0% | 1,000 |
| 2021/03/31 | 496 | 498 | 496 | 498 | +2 | +0.4% | 1,900 |
| 2021/03/30 | 499 | 499 | 496 | 496 | -2 | -0.4% | 4,700 |
| 2021/03/29 | 500 | 501 | 498 | 498 | ±0 | ±0% | 3,600 |
| 2021/03/26 | 500 | 500 | 498 | 498 | ±0 | ±0% | 700 |
| 2021/03/25 | 500 | 500 | 497 | 498 | -2 | -0.4% | 1,900 |
| 2021/03/24 | 500 | 500 | 497 | 500 | +1 | +0.2% | 700 |
| 2021/03/23 | 498 | 500 | 498 | 499 | +1 | +0.2% | 1,400 |
| 2021/03/22 | 500 | 502 | 498 | 498 | -1 | -0.2% | 2,000 |
| 2021/03/19 | 500 | 501 | 499 | 499 | -1 | -0.2% | 1,600 |
| 2021/03/18 | 507 | 507 | 500 | 500 | -2 | -0.4% | 3,200 |
| 2021/03/17 | 495 | 503 | 495 | 502 | +8 | +1.6% | 4,700 |
| 2021/03/16 | 493 | 499 | 493 | 494 | +2 | +0.4% | 5,200 |
| 2021/03/15 | 492 | 495 | 492 | 492 | ±0 | ±0% | 3,000 |
| 2021/03/12 | 490 | 492 | 488 | 492 | +2 | +0.4% | 6,600 |
| 2021/03/11 | 486 | 490 | 486 | 490 | ±0 | ±0% | 4,500 |
| 2021/03/10 | 487 | 490 | 487 | 490 | ±0 | ±0% | 1,100 |
| 2021/03/09 | 489 | 490 | 486 | 490 | +3 | +0.6% | 2,700 |
| 2021/03/08 | 489 | 490 | 487 | 487 | -2 | -0.4% | 3,600 |
| 2021/03/05 | 490 | 492 | 489 | 489 | -3 | -0.6% | 3,400 |
| 2021/03/04 | 495 | 495 | 492 | 492 | -3 | -0.6% | 4,100 |
| 2021/03/03 | 495 | 498 | 495 | 495 | ±0 | ±0% | 1,600 |
| 2021/03/02 | 499 | 499 | 495 | 495 | -4 | -0.8% | 4,100 |
| 2021/03/01 | 499 | 502 | 497 | 499 | ±0 | ±0% | 5,300 |
| 2021/02/26 | 507 | 507 | 499 | 499 | -10 | -2% | 8,200 |
| 2021/02/25 | 499 | 512 | 491 | 509 | -43 | -7.8% | 62,600 |
| 2021/02/24 | 538 | 552 | 535 | 552 | +14 | +2.6% | 36,700 |
| 2021/02/22 | 537 | 540 | 535 | 538 | ±0 | ±0% | 9,400 |
| 2021/02/19 | 535 | 538 | 534 | 538 | +3 | +0.6% | 6,100 |
| 2021/02/18 | 538 | 539 | 535 | 535 | -3 | -0.6% | 7,000 |
| 2021/02/17 | 537 | 539 | 535 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/16 | 538 | 539 | 536 | 537 | -1 | -0.2% | 7,000 |
| 2021/02/15 | 537 | 538 | 537 | 538 | +1 | +0.2% | 5,000 |
| 2021/02/12 | 533 | 537 | 533 | 537 | +3 | +0.6% | 4,200 |
| 2021/02/10 | 538 | 538 | 534 | 534 | ±0 | ±0% | 2,900 |
| 2021/02/09 | 535 | 538 | 534 | 534 | -3 | -0.6% | 7,800 |
| 2021/02/08 | 539 | 541 | 535 | 537 | -2 | -0.4% | 8,900 |
| 2021/02/05 | 540 | 540 | 538 | 539 | ±0 | ±0% | 2,800 |
| 2021/02/04 | 538 | 540 | 538 | 539 | +1 | +0.2% | 2,700 |
851～
900
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
