ケー・エフ・シーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,341 | 1,341 | 1,323 | 1,323 | -18 | -1.3% | 300 |
| 2025/05/15 | 1,338 | 1,368 | 1,333 | 1,341 | +1 | +0.1% | 9,000 |
| 2025/05/14 | 1,347 | 1,347 | 1,322 | 1,340 | -7 | -0.5% | 4,600 |
| 2025/05/13 | 1,356 | 1,359 | 1,347 | 1,347 | -4 | -0.3% | 1,600 |
| 2025/05/12 | 1,349 | 1,359 | 1,349 | 1,351 | -5 | -0.4% | 1,300 |
| 2025/05/09 | 1,347 | 1,358 | 1,345 | 1,356 | +12 | +0.9% | 700 |
| 2025/05/08 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 200 |
| 2025/05/07 | 1,363 | 1,363 | 1,346 | 1,347 | -16 | -1.2% | 700 |
| 2025/05/02 | 1,337 | 1,374 | 1,337 | 1,363 | +30 | +2.3% | 2,100 |
| 2025/05/01 | 1,337 | 1,349 | 1,318 | 1,333 | -13 | -1% | 2,500 |
| 2025/04/30 | 1,332 | 1,379 | 1,314 | 1,346 | +24 | +1.8% | 10,700 |
| 2025/04/28 | 1,333 | 1,336 | 1,315 | 1,322 | +12 | +0.9% | 1,400 |
| 2025/04/25 | 1,309 | 1,312 | 1,309 | 1,310 | -2 | -0.2% | 300 |
| 2025/04/24 | 1,312 | 1,319 | 1,302 | 1,312 | ±0 | ±0% | 700 |
| 2025/04/23 | 1,306 | 1,327 | 1,306 | 1,312 | -16 | -1.2% | 700 |
| 2025/04/22 | 1,326 | 1,328 | 1,298 | 1,328 | +32 | +2.5% | 1,000 |
| 2025/04/21 | 1,325 | 1,325 | 1,296 | 1,296 | -35 | -2.6% | 200 |
| 2025/04/18 | 1,333 | 1,333 | 1,331 | 1,331 | -3 | -0.2% | 200 |
| 2025/04/17 | 1,326 | 1,334 | 1,305 | 1,334 | -3 | -0.2% | 500 |
| 2025/04/16 | 1,291 | 1,425 | 1,285 | 1,337 | +38 | +2.9% | 41,800 |
| 2025/04/15 | 1,304 | 1,313 | 1,281 | 1,299 | +18 | +1.4% | 3,400 |
| 2025/04/14 | 1,280 | 1,319 | 1,280 | 1,281 | +1 | +0.1% | 5,400 |
| 2025/04/11 | 1,270 | 1,280 | 1,256 | 1,280 | +9 | +0.7% | 3,300 |
| 2025/04/10 | 1,294 | 1,294 | 1,271 | 1,271 | +5 | +0.4% | 2,100 |
| 2025/04/09 | 1,250 | 1,327 | 1,245 | 1,266 | -13 | -1% | 20,500 |
| 2025/04/08 | 1,284 | 1,284 | 1,244 | 1,279 | -1 | -0.1% | 3,500 |
| 2025/04/07 | 1,250 | 1,280 | 1,200 | 1,280 | ±0 | ±0% | 32,300 |
| 2025/04/04 | 1,301 | 1,332 | 1,265 | 1,280 | -23 | -1.8% | 10,300 |
| 2025/04/03 | 1,296 | 1,303 | 1,287 | 1,303 | -7 | -0.5% | 7,700 |
| 2025/04/02 | 1,320 | 1,320 | 1,310 | 1,310 | -17 | -1.3% | 1,000 |
| 2025/04/01 | 1,313 | 1,330 | 1,312 | 1,327 | -10 | -0.7% | 1,100 |
| 2025/03/31 | 1,330 | 1,337 | 1,300 | 1,337 | -10 | -0.7% | 9,100 |
| 2025/03/28 | 1,337 | 1,347 | 1,312 | 1,347 | -15 | -1.1% | 5,100 |
| 2025/03/27 | 1,365 | 1,369 | 1,361 | 1,362 | +2 | +0.1% | 2,000 |
| 2025/03/26 | 1,360 | 1,366 | 1,359 | 1,360 | +4 | +0.3% | 2,300 |
| 2025/03/25 | 1,352 | 1,358 | 1,348 | 1,356 | +6 | +0.4% | 2,700 |
| 2025/03/24 | 1,350 | 1,359 | 1,350 | 1,350 | +4 | +0.3% | 3,800 |
| 2025/03/21 | 1,345 | 1,358 | 1,330 | 1,346 | +11 | +0.8% | 3,600 |
| 2025/03/19 | 1,335 | 1,346 | 1,330 | 1,335 | -2 | -0.1% | 8,100 |
| 2025/03/18 | 1,339 | 1,342 | 1,328 | 1,337 | +17 | +1.3% | 5,500 |
| 2025/03/17 | 1,322 | 1,327 | 1,320 | 1,320 | -2 | -0.2% | 2,700 |
| 2025/03/14 | 1,320 | 1,322 | 1,313 | 1,322 | +7 | +0.5% | 4,200 |
| 2025/03/13 | 1,306 | 1,315 | 1,303 | 1,315 | +15 | +1.2% | 1,800 |
| 2025/03/12 | 1,300 | 1,306 | 1,296 | 1,300 | ±0 | ±0% | 4,700 |
| 2025/03/11 | 1,291 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 6,200 |
| 2025/03/10 | 1,300 | 1,306 | 1,295 | 1,300 | -7 | -0.5% | 14,400 |
| 2025/03/07 | 1,302 | 1,307 | 1,300 | 1,307 | +6 | +0.5% | 1,600 |
| 2025/03/06 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 200 |
| 2025/03/05 | 1,295 | 1,307 | 1,293 | 1,300 | -1 | -0.1% | 3,600 |
| 2025/03/04 | 1,302 | 1,318 | 1,296 | 1,301 | -18 | -1.4% | 14,500 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「ケーエフシー」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 |
|---|---|---|---|---|---|---|---|---|
| ケーエフシー | 132,300円 | +1.6% | +6.2% | 4.54% | 9.10倍 | 0.46倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 信 和 | 72,900円 | +1.7% | +1.5% | 4.39% | 10.15倍 | 0.64倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| サンコーテクノ | 112,500円 | +3.5% | +27.2% | 3.73% | 7.67倍 | 0.48倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 兼 房 | 66,700円 | -1.1% | +41.4% | 2.62% | 13.24倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 不二サッシ | 71,300円 | +2.1% | +0.3% | 3.79% | 4.18倍 | 0.38倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
市場注目の銘柄
チャート関連のコラム
