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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 1,320 | 1,324 | 1,315 | 1,319 | -2 | -0.2% | 6,700 |
| 2025/02/28 | 1,325 | 1,326 | 1,316 | 1,321 | -4 | -0.3% | 3,200 |
| 2025/02/27 | 1,303 | 1,327 | 1,300 | 1,325 | +24 | +1.8% | 6,400 |
| 2025/02/26 | 1,299 | 1,301 | 1,287 | 1,301 | +16 | +1.2% | 2,500 |
| 2025/02/25 | 1,281 | 1,306 | 1,281 | 1,285 | +1 | +0.1% | 5,900 |
| 2025/02/21 | 1,292 | 1,292 | 1,278 | 1,284 | -3 | -0.2% | 7,400 |
| 2025/02/20 | 1,285 | 1,288 | 1,285 | 1,287 | -11 | -0.8% | 2,200 |
| 2025/02/19 | 1,278 | 1,298 | 1,278 | 1,298 | +22 | +1.7% | 6,800 |
| 2025/02/18 | 1,288 | 1,289 | 1,275 | 1,276 | -13 | -1% | 2,300 |
| 2025/02/17 | 1,284 | 1,300 | 1,284 | 1,289 | +14 | +1.1% | 1,300 |
| 2025/02/14 | 1,299 | 1,300 | 1,275 | 1,275 | -19 | -1.5% | 6,300 |
| 2025/02/13 | 1,276 | 1,294 | 1,273 | 1,294 | +24 | +1.9% | 4,700 |
| 2025/02/12 | 1,276 | 1,287 | 1,270 | 1,270 | -2 | -0.2% | 4,300 |
| 2025/02/10 | 1,274 | 1,277 | 1,267 | 1,272 | +12 | +1% | 6,700 |
| 2025/02/07 | 1,240 | 1,272 | 1,240 | 1,260 | +19 | +1.5% | 9,500 |
| 2025/02/06 | 1,237 | 1,254 | 1,237 | 1,241 | -2 | -0.2% | 4,300 |
| 2025/02/05 | 1,240 | 1,247 | 1,237 | 1,243 | +2 | +0.2% | 6,500 |
| 2025/02/04 | 1,252 | 1,256 | 1,239 | 1,241 | -6 | -0.5% | 6,300 |
| 2025/02/03 | 1,255 | 1,272 | 1,241 | 1,247 | -5 | -0.4% | 3,400 |
| 2025/01/31 | 1,272 | 1,274 | 1,252 | 1,252 | -12 | -0.9% | 3,300 |
| 2025/01/30 | 1,255 | 1,273 | 1,253 | 1,264 | +16 | +1.3% | 4,700 |
| 2025/01/29 | 1,250 | 1,254 | 1,248 | 1,248 | +6 | +0.5% | 600 |
| 2025/01/28 | 1,252 | 1,275 | 1,242 | 1,242 | -10 | -0.8% | 16,600 |
| 2025/01/27 | 1,273 | 1,273 | 1,248 | 1,252 | +8 | +0.6% | 5,300 |
| 2025/01/24 | 1,241 | 1,244 | 1,235 | 1,244 | +9 | +0.7% | 800 |
| 2025/01/23 | 1,235 | 1,235 | 1,226 | 1,235 | +8 | +0.7% | 3,400 |
| 2025/01/22 | 1,223 | 1,233 | 1,220 | 1,227 | +3 | +0.2% | 5,100 |
| 2025/01/21 | 1,241 | 1,241 | 1,220 | 1,224 | +1 | +0.1% | 8,500 |
| 2025/01/20 | 1,230 | 1,239 | 1,221 | 1,223 | -4 | -0.3% | 6,200 |
1～
50
件表示中 / 3671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 | 130,300円 | +3.7% | -18.6% | 3.84% | 10.15倍 | 0.48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 |
| サンコーテクノ | 116,500円 | +4.1% | -9.4% | 3.26% | 7.08倍 | 0.51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 | 67,400円 | -1.9% | -58.4% | 3.41% | 10.41倍 | 0.31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 | 65,400円 | -0.3% | -1.6% | 3.06% | 5.16倍 | 0.40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 |
| エスイー | 26,300円 | -1.3% | -44.6% | 4.94% | 17.38倍 | 0.73倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
市場注目の銘柄
チャート関連のコラム
