ケイティケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 580 | 580 | 576 | 578 | +2 | +0.3% | 2,200 |
| 2025/02/07 | 572 | 576 | 571 | 576 | +4 | +0.7% | 2,600 |
| 2025/02/06 | 570 | 574 | 570 | 572 | +2 | +0.4% | 4,300 |
| 2025/02/05 | 564 | 570 | 564 | 570 | ±0 | ±0% | 3,800 |
| 2025/02/04 | 561 | 583 | 557 | 570 | +10 | +1.8% | 7,400 |
| 2025/02/03 | 561 | 561 | 555 | 560 | +2 | +0.4% | 1,000 |
| 2025/01/31 | 563 | 563 | 558 | 558 | -5 | -0.9% | 2,600 |
| 2025/01/30 | 563 | 563 | 557 | 563 | +2 | +0.4% | 3,200 |
| 2025/01/29 | 564 | 564 | 557 | 561 | +1 | +0.2% | 2,100 |
| 2025/01/28 | 560 | 560 | 556 | 560 | +3 | +0.5% | 2,300 |
| 2025/01/27 | 557 | 557 | 555 | 557 | +2 | +0.4% | 400 |
| 2025/01/24 | 552 | 556 | 551 | 555 | +4 | +0.7% | 2,600 |
| 2025/01/23 | 558 | 558 | 551 | 551 | -7 | -1.3% | 3,000 |
| 2025/01/22 | 556 | 559 | 551 | 558 | +2 | +0.4% | 1,100 |
| 2025/01/21 | 555 | 557 | 554 | 556 | ±0 | ±0% | 500 |
| 2025/01/20 | 555 | 561 | 555 | 556 | +1 | +0.2% | 2,300 |
| 2025/01/17 | 562 | 562 | 555 | 555 | -6 | -1.1% | 1,000 |
| 2025/01/16 | 561 | 562 | 561 | 561 | -1 | -0.2% | 400 |
| 2025/01/15 | 567 | 567 | 560 | 562 | ±0 | ±0% | 2,700 |
| 2025/01/14 | 567 | 567 | 562 | 562 | -1 | -0.2% | 300 |
| 2025/01/10 | 565 | 567 | 561 | 563 | +2 | +0.4% | 7,500 |
| 2025/01/09 | 563 | 563 | 558 | 561 | -2 | -0.4% | 1,500 |
| 2025/01/08 | 561 | 563 | 561 | 563 | +5 | +0.9% | 500 |
| 2025/01/07 | 558 | 563 | 557 | 558 | +1 | +0.2% | 3,800 |
| 2025/01/06 | 560 | 560 | 553 | 557 | -2 | -0.4% | 2,400 |
| 2024/12/30 | 555 | 561 | 553 | 559 | +4 | +0.7% | 5,900 |
| 2024/12/27 | 544 | 568 | 544 | 555 | -19 | -3.3% | 26,200 |
| 2024/12/26 | 562 | 574 | 558 | 574 | +13 | +2.3% | 27,200 |
| 2024/12/25 | 572 | 574 | 554 | 561 | -10 | -1.8% | 14,200 |
| 2024/12/24 | 564 | 576 | 563 | 571 | +2 | +0.4% | 10,500 |
| 2024/12/23 | 569 | 571 | 565 | 569 | +1 | +0.2% | 6,200 |
| 2024/12/20 | 560 | 578 | 552 | 568 | +11 | +2% | 15,300 |
| 2024/12/19 | 551 | 557 | 546 | 557 | +6 | +1.1% | 7,800 |
| 2024/12/18 | 545 | 553 | 544 | 551 | +8 | +1.5% | 4,900 |
| 2024/12/17 | 542 | 543 | 540 | 543 | +4 | +0.7% | 3,300 |
| 2024/12/16 | 545 | 548 | 539 | 539 | ±0 | ±0% | 9,400 |
| 2024/12/13 | 541 | 541 | 538 | 539 | -1 | -0.2% | 5,600 |
| 2024/12/12 | 542 | 543 | 540 | 540 | -1 | -0.2% | 4,800 |
| 2024/12/11 | 540 | 546 | 539 | 541 | ±0 | ±0% | 5,500 |
| 2024/12/10 | 541 | 546 | 539 | 541 | -1 | -0.2% | 8,700 |
| 2024/12/09 | 543 | 543 | 539 | 542 | +2 | +0.4% | 2,500 |
| 2024/12/06 | 544 | 544 | 538 | 540 | -2 | -0.4% | 9,400 |
| 2024/12/05 | 543 | 545 | 542 | 542 | -1 | -0.2% | 1,700 |
| 2024/12/04 | 546 | 546 | 541 | 543 | -1 | -0.2% | 2,600 |
| 2024/12/03 | 548 | 550 | 541 | 544 | ±0 | ±0% | 5,700 |
| 2024/12/02 | 545 | 550 | 541 | 544 | -6 | -1.1% | 2,700 |
| 2024/11/29 | 556 | 556 | 536 | 550 | -6 | -1.1% | 15,400 |
| 2024/11/28 | 560 | 560 | 556 | 556 | +1 | +0.2% | 1,800 |
| 2024/11/27 | 551 | 555 | 550 | 555 | +5 | +0.9% | 700 |
| 2024/11/26 | 553 | 557 | 550 | 550 | -2 | -0.4% | 3,200 |
101～
150
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「ＫＴＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＴＫ | 67,500円 | +2.7% | +0.4% | 2.52% | 11.52倍 | 0.86倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アゼアス | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| 三京化 | - | +2.2% | -5.1% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| 東北化学 | 402,000円 | +4.8% | +20.4% | 2.49% | 11.68倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 横浜魚類 | 59,300円 | +0.5% | +10.5% | 1.01% | 24.74倍 | 1.48倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
