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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 490 | 493 | 484 | 487 | -2 | -0.4% | 12,500 |
| 2023/02/17 | 492 | 493 | 489 | 489 | -3 | -0.6% | 5,000 |
| 2023/02/16 | 490 | 494 | 490 | 492 | +2 | +0.4% | 3,900 |
| 2023/02/15 | 487 | 490 | 486 | 490 | +3 | +0.6% | 3,200 |
| 2023/02/14 | 490 | 491 | 487 | 487 | -1 | -0.2% | 7,600 |
| 2023/02/13 | 490 | 493 | 488 | 488 | +1 | +0.2% | 4,500 |
| 2023/02/10 | 487 | 489 | 487 | 487 | ±0 | ±0% | 4,400 |
| 2023/02/09 | 489 | 489 | 486 | 487 | -1 | -0.2% | 3,600 |
| 2023/02/08 | 488 | 488 | 484 | 488 | +5 | +1% | 3,700 |
| 2023/02/07 | 483 | 484 | 480 | 483 | ±0 | ±0% | 3,200 |
| 2023/02/06 | 479 | 483 | 479 | 483 | +6 | +1.3% | 4,300 |
| 2023/02/03 | 477 | 479 | 477 | 477 | +2 | +0.4% | 3,500 |
| 2023/02/02 | 477 | 479 | 475 | 475 | -1 | -0.2% | 3,400 |
| 2023/02/01 | 476 | 479 | 476 | 476 | +1 | +0.2% | 3,100 |
| 2023/01/31 | 476 | 478 | 475 | 475 | -1 | -0.2% | 3,300 |
| 2023/01/30 | 476 | 478 | 475 | 476 | ±0 | ±0% | 4,500 |
| 2023/01/27 | 475 | 476 | 472 | 476 | +1 | +0.2% | 4,300 |
| 2023/01/26 | 473 | 475 | 473 | 475 | +3 | +0.6% | 2,200 |
| 2023/01/25 | 471 | 474 | 471 | 472 | +1 | +0.2% | 2,500 |
| 2023/01/24 | 474 | 474 | 471 | 471 | -1 | -0.2% | 2,600 |
| 2023/01/23 | 475 | 476 | 471 | 472 | -2 | -0.4% | 8,000 |
| 2023/01/20 | 474 | 475 | 472 | 474 | +1 | +0.2% | 1,800 |
| 2023/01/19 | 474 | 474 | 473 | 473 | -1 | -0.2% | 1,700 |
| 2023/01/18 | 475 | 475 | 471 | 474 | +2 | +0.4% | 3,500 |
| 2023/01/17 | 472 | 474 | 471 | 472 | ±0 | ±0% | 2,300 |
| 2023/01/16 | 472 | 473 | 471 | 472 | ±0 | ±0% | 2,300 |
| 2023/01/13 | 471 | 473 | 470 | 472 | +1 | +0.2% | 3,400 |
| 2023/01/12 | 476 | 476 | 471 | 471 | -2 | -0.4% | 5,100 |
| 2023/01/11 | 480 | 480 | 473 | 473 | ±0 | ±0% | 5,100 |
| 2023/01/10 | 475 | 485 | 472 | 473 | +1 | +0.2% | 19,900 |
| 2023/01/06 | 470 | 475 | 468 | 472 | +1 | +0.2% | 6,100 |
| 2023/01/05 | 466 | 471 | 466 | 471 | ±0 | ±0% | 4,400 |
| 2023/01/04 | 469 | 474 | 466 | 471 | +7 | +1.5% | 8,000 |
| 2022/12/30 | 462 | 465 | 462 | 464 | ±0 | ±0% | 2,000 |
| 2022/12/29 | 459 | 464 | 459 | 464 | +4 | +0.9% | 1,500 |
| 2022/12/28 | 453 | 463 | 453 | 460 | +7 | +1.5% | 5,000 |
| 2022/12/27 | 453 | 454 | 452 | 453 | ±0 | ±0% | 3,900 |
| 2022/12/26 | 456 | 456 | 453 | 453 | ±0 | ±0% | 1,600 |
| 2022/12/23 | 456 | 456 | 453 | 453 | -3 | -0.7% | 2,900 |
| 2022/12/22 | 456 | 458 | 455 | 456 | +4 | +0.9% | 700 |
| 2022/12/21 | 452 | 460 | 452 | 452 | -8 | -1.7% | 3,800 |
| 2022/12/20 | 462 | 462 | 459 | 460 | ±0 | ±0% | 5,500 |
| 2022/12/19 | 462 | 464 | 460 | 460 | -2 | -0.4% | 1,900 |
| 2022/12/16 | 463 | 464 | 462 | 462 | -1 | -0.2% | 4,800 |
| 2022/12/15 | 463 | 464 | 462 | 463 | +1 | +0.2% | 1,300 |
| 2022/12/14 | 463 | 463 | 462 | 462 | ±0 | ±0% | 1,600 |
| 2022/12/13 | 464 | 464 | 462 | 462 | +1 | +0.2% | 3,000 |
| 2022/12/12 | 463 | 463 | 461 | 461 | -1 | -0.2% | 1,700 |
| 2022/12/09 | 460 | 462 | 450 | 462 | +2 | +0.4% | 6,100 |
| 2022/12/08 | 462 | 462 | 459 | 460 | -2 | -0.4% | 2,000 |
401～
450
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
