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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 455 | 458 | 454 | 456 | +1 | +0.2% | 3,300 |
| 2023/05/02 | 454 | 455 | 454 | 455 | +1 | +0.2% | 1,500 |
| 2023/05/01 | 452 | 455 | 452 | 454 | ±0 | ±0% | 1,900 |
| 2023/04/28 | 453 | 454 | 452 | 454 | +2 | +0.4% | 2,000 |
| 2023/04/27 | 451 | 452 | 450 | 452 | +1 | +0.2% | 1,500 |
| 2023/04/26 | 451 | 452 | 451 | 451 | -1 | -0.2% | 1,400 |
| 2023/04/25 | 451 | 452 | 450 | 452 | +1 | +0.2% | 1,900 |
| 2023/04/24 | 450 | 451 | 450 | 451 | +1 | +0.2% | 1,100 |
| 2023/04/21 | 450 | 451 | 450 | 450 | ±0 | ±0% | 3,900 |
| 2023/04/20 | 453 | 453 | 450 | 450 | -3 | -0.7% | 6,600 |
| 2023/04/19 | 453 | 454 | 453 | 453 | ±0 | ±0% | 2,500 |
| 2023/04/18 | 454 | 456 | 453 | 453 | ±0 | ±0% | 5,500 |
| 2023/04/17 | 459 | 460 | 453 | 453 | -8 | -1.7% | 5,800 |
| 2023/04/14 | 461 | 465 | 461 | 461 | +1 | +0.2% | 8,000 |
| 2023/04/13 | 454 | 460 | 454 | 460 | +6 | +1.3% | 9,900 |
| 2023/04/12 | 453 | 454 | 453 | 454 | +1 | +0.2% | 1,300 |
| 2023/04/11 | 453 | 453 | 453 | 453 | ±0 | ±0% | 200 |
| 2023/04/10 | 453 | 454 | 451 | 453 | +1 | +0.2% | 1,300 |
| 2023/04/07 | 452 | 453 | 452 | 452 | -1 | -0.2% | 1,200 |
| 2023/04/06 | 452 | 453 | 452 | 453 | +1 | +0.2% | 400 |
| 2023/04/05 | 452 | 453 | 452 | 452 | -2 | -0.4% | 1,000 |
| 2023/04/04 | 452 | 454 | 452 | 454 | +1 | +0.2% | 1,600 |
| 2023/04/03 | 453 | 454 | 453 | 453 | +1 | +0.2% | 3,000 |
| 2023/03/31 | 452 | 453 | 452 | 452 | -1 | -0.2% | 800 |
| 2023/03/30 | 451 | 453 | 450 | 453 | +2 | +0.4% | 2,600 |
| 2023/03/29 | 451 | 451 | 450 | 451 | ±0 | ±0% | 3,500 |
| 2023/03/28 | 452 | 453 | 451 | 451 | -1 | -0.2% | 2,300 |
| 2023/03/27 | 453 | 453 | 452 | 452 | -1 | -0.2% | 1,500 |
| 2023/03/24 | 455 | 455 | 453 | 453 | -1 | -0.2% | 700 |
| 2023/03/23 | 454 | 455 | 454 | 454 | ±0 | ±0% | 900 |
| 2023/03/22 | 454 | 456 | 454 | 454 | +1 | +0.2% | 1,700 |
| 2023/03/20 | 455 | 455 | 453 | 453 | -2 | -0.4% | 2,900 |
| 2023/03/17 | 454 | 456 | 454 | 455 | -1 | -0.2% | 2,100 |
| 2023/03/16 | 456 | 458 | 455 | 456 | ±0 | ±0% | 4,200 |
| 2023/03/15 | 455 | 458 | 455 | 456 | +1 | +0.2% | 2,100 |
| 2023/03/14 | 455 | 456 | 455 | 455 | ±0 | ±0% | 2,200 |
| 2023/03/13 | 457 | 457 | 455 | 455 | -3 | -0.7% | 3,700 |
| 2023/03/10 | 458 | 459 | 458 | 458 | ±0 | ±0% | 1,000 |
| 2023/03/09 | 459 | 459 | 457 | 458 | +1 | +0.2% | 1,700 |
| 2023/03/08 | 456 | 458 | 455 | 457 | +1 | +0.2% | 3,000 |
| 2023/03/07 | 457 | 458 | 456 | 456 | ±0 | ±0% | 2,300 |
| 2023/03/06 | 457 | 457 | 456 | 456 | ±0 | ±0% | 1,900 |
| 2023/03/03 | 458 | 458 | 456 | 456 | ±0 | ±0% | 1,400 |
| 2023/03/02 | 456 | 458 | 455 | 456 | ±0 | ±0% | 2,200 |
| 2023/03/01 | 458 | 460 | 456 | 456 | -2 | -0.4% | 6,100 |
| 2023/02/28 | 459 | 462 | 458 | 458 | -2 | -0.4% | 7,500 |
| 2023/02/27 | 458 | 464 | 456 | 460 | -33 | -6.7% | 28,100 |
| 2023/02/24 | 488 | 494 | 487 | 493 | +8 | +1.6% | 18,800 |
| 2023/02/22 | 486 | 487 | 484 | 485 | -1 | -0.2% | 7,800 |
| 2023/02/21 | 486 | 489 | 484 | 486 | -1 | -0.2% | 9,000 |
351～
400
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
