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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 496 | 498 | 496 | 497 | +1 | +0.2% | 2,700 |
| 2023/09/27 | 497 | 497 | 496 | 496 | -1 | -0.2% | 900 |
| 2023/09/26 | 497 | 498 | 496 | 497 | ±0 | ±0% | 1,300 |
| 2023/09/25 | 500 | 501 | 497 | 497 | -3 | -0.6% | 2,700 |
| 2023/09/22 | 496 | 500 | 496 | 500 | +4 | +0.8% | 1,900 |
| 2023/09/21 | 495 | 497 | 495 | 496 | -1 | -0.2% | 2,100 |
| 2023/09/20 | 498 | 498 | 495 | 497 | -6 | -1.2% | 3,500 |
| 2023/09/19 | 510 | 510 | 495 | 503 | +6 | +1.2% | 20,900 |
| 2023/09/15 | 497 | 497 | 492 | 497 | +6 | +1.2% | 2,900 |
| 2023/09/14 | 490 | 498 | 490 | 491 | +1 | +0.2% | 3,600 |
| 2023/09/13 | 489 | 490 | 488 | 490 | +2 | +0.4% | 1,900 |
| 2023/09/12 | 488 | 488 | 488 | 488 | +2 | +0.4% | 1,100 |
| 2023/09/11 | 488 | 488 | 486 | 486 | ±0 | ±0% | 1,100 |
| 2023/09/08 | 487 | 488 | 485 | 486 | -1 | -0.2% | 2,000 |
| 2023/09/07 | 483 | 487 | 483 | 487 | +3 | +0.6% | 2,200 |
| 2023/09/06 | 488 | 488 | 484 | 484 | +2 | +0.4% | 1,400 |
| 2023/09/05 | 485 | 486 | 480 | 482 | -5 | -1% | 4,500 |
| 2023/09/04 | 488 | 489 | 487 | 487 | ±0 | ±0% | 1,100 |
| 2023/09/01 | 488 | 489 | 486 | 487 | +1 | +0.2% | 2,600 |
| 2023/08/31 | 489 | 489 | 485 | 486 | +1 | +0.2% | 2,100 |
| 2023/08/30 | 486 | 486 | 484 | 485 | -3 | -0.6% | 2,100 |
| 2023/08/29 | 489 | 489 | 486 | 488 | -1 | -0.2% | 1,600 |
| 2023/08/28 | 489 | 490 | 487 | 489 | ±0 | ±0% | 2,800 |
| 2023/08/25 | 490 | 490 | 488 | 489 | +1 | +0.2% | 1,300 |
| 2023/08/24 | 483 | 489 | 483 | 488 | +4 | +0.8% | 2,300 |
| 2023/08/23 | 481 | 485 | 481 | 484 | +3 | +0.6% | 2,400 |
| 2023/08/22 | 480 | 483 | 480 | 481 | +1 | +0.2% | 1,200 |
| 2023/08/21 | 482 | 482 | 480 | 480 | ±0 | ±0% | 300 |
| 2023/08/18 | 480 | 481 | 480 | 480 | ±0 | ±0% | 3,900 |
| 2023/08/17 | 482 | 482 | 480 | 480 | -2 | -0.4% | 1,200 |
| 2023/08/16 | 483 | 483 | 482 | 482 | +1 | +0.2% | 800 |
| 2023/08/15 | 484 | 484 | 481 | 481 | -3 | -0.6% | 3,900 |
| 2023/08/14 | 483 | 486 | 483 | 484 | +1 | +0.2% | 1,100 |
| 2023/08/10 | 484 | 486 | 483 | 483 | -1 | -0.2% | 1,000 |
| 2023/08/09 | 484 | 484 | 482 | 484 | ±0 | ±0% | 1,600 |
| 2023/08/08 | 486 | 487 | 484 | 484 | -1 | -0.2% | 1,400 |
| 2023/08/07 | 484 | 485 | 484 | 485 | +2 | +0.4% | 1,500 |
| 2023/08/04 | 481 | 483 | 481 | 483 | +2 | +0.4% | 600 |
| 2023/08/03 | 481 | 481 | 481 | 481 | -1 | -0.2% | 500 |
| 2023/08/02 | 484 | 484 | 481 | 482 | -2 | -0.4% | 1,900 |
| 2023/08/01 | 482 | 484 | 482 | 484 | +2 | +0.4% | 1,700 |
| 2023/07/31 | 483 | 484 | 482 | 482 | +1 | +0.2% | 1,500 |
| 2023/07/28 | 483 | 483 | 481 | 481 | -3 | -0.6% | 1,900 |
| 2023/07/27 | 482 | 484 | 482 | 484 | +2 | +0.4% | 1,600 |
| 2023/07/26 | 481 | 483 | 481 | 482 | +1 | +0.2% | 1,100 |
| 2023/07/25 | 481 | 481 | 481 | 481 | -1 | -0.2% | 600 |
| 2023/07/24 | 480 | 482 | 480 | 482 | +2 | +0.4% | 1,500 |
| 2023/07/21 | 480 | 482 | 480 | 480 | ±0 | ±0% | 1,100 |
| 2023/07/20 | 483 | 483 | 477 | 480 | -3 | -0.6% | 6,300 |
| 2023/07/19 | 483 | 484 | 481 | 483 | +1 | +0.2% | 3,300 |
251～
300
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
