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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,483 | 1,511 | 1,481 | 1,490 | +6 | +0.4% | 8,100 |
2024/05/16 | 1,472 | 1,518 | 1,467 | 1,484 | +2 | +0.1% | 21,700 |
2024/05/15 | 1,532 | 1,540 | 1,481 | 1,482 | -33 | -2.2% | 14,700 |
2024/05/14 | 1,527 | 1,538 | 1,502 | 1,515 | -7 | -0.5% | 3,400 |
2024/05/13 | 1,534 | 1,541 | 1,521 | 1,522 | +3 | +0.2% | 2,800 |
2024/05/10 | 1,524 | 1,532 | 1,519 | 1,519 | -17 | -1.1% | 500 |
2024/05/09 | 1,522 | 1,541 | 1,490 | 1,536 | +17 | +1.1% | 5,100 |
2024/05/08 | 1,542 | 1,542 | 1,519 | 1,519 | +7 | +0.5% | 2,000 |
2024/05/07 | 1,541 | 1,550 | 1,512 | 1,512 | -13 | -0.9% | 6,800 |
2024/05/02 | 1,542 | 1,542 | 1,521 | 1,525 | +6 | +0.4% | 2,100 |
2024/05/01 | 1,514 | 1,538 | 1,503 | 1,519 | +5 | +0.3% | 4,600 |
2024/04/30 | 1,534 | 1,534 | 1,483 | 1,514 | -1 | -0.1% | 6,000 |
2024/04/26 | 1,506 | 1,538 | 1,496 | 1,515 | -4 | -0.3% | 3,600 |
2024/04/25 | 1,518 | 1,535 | 1,508 | 1,519 | +1 | +0.1% | 2,200 |
2024/04/24 | 1,517 | 1,523 | 1,491 | 1,518 | +9 | +0.6% | 17,400 |
2024/04/23 | 1,520 | 1,520 | 1,503 | 1,509 | +2 | +0.1% | 2,100 |
2024/04/22 | 1,478 | 1,520 | 1,478 | 1,507 | -11 | -0.7% | 6,700 |
2024/04/19 | 1,520 | 1,520 | 1,471 | 1,518 | -22 | -1.4% | 8,700 |
2024/04/18 | 1,485 | 1,547 | 1,481 | 1,540 | +16 | +1% | 11,600 |
2024/04/17 | 1,560 | 1,560 | 1,431 | 1,524 | -35 | -2.2% | 14,300 |
2024/04/16 | 1,591 | 1,591 | 1,541 | 1,559 | -39 | -2.4% | 6,100 |
2024/04/15 | 1,590 | 1,605 | 1,590 | 1,598 | +8 | +0.5% | 11,400 |
2024/04/12 | 1,602 | 1,602 | 1,589 | 1,590 | +5 | +0.3% | 4,400 |
2024/04/11 | 1,593 | 1,603 | 1,585 | 1,585 | -7 | -0.4% | 8,100 |
2024/04/10 | 1,597 | 1,597 | 1,577 | 1,592 | -2 | -0.1% | 5,800 |
2024/04/09 | 1,600 | 1,600 | 1,573 | 1,594 | +4 | +0.3% | 8,700 |
2024/04/08 | 1,595 | 1,606 | 1,568 | 1,590 | +28 | +1.8% | 13,500 |
2024/04/05 | 1,550 | 1,566 | 1,521 | 1,562 | +9 | +0.6% | 6,400 |
2024/04/04 | 1,565 | 1,577 | 1,515 | 1,553 | +4 | +0.3% | 7,900 |
2024/04/03 | 1,531 | 1,599 | 1,510 | 1,549 | +51 | +3.4% | 38,600 |
2024/04/02 | 1,484 | 1,500 | 1,484 | 1,498 | +14 | +0.9% | 2,000 |
2024/04/01 | 1,497 | 1,500 | 1,484 | 1,484 | -15 | -1% | 6,300 |
2024/03/29 | 1,497 | 1,500 | 1,482 | 1,499 | +2 | +0.1% | 4,700 |
2024/03/28 | 1,498 | 1,499 | 1,475 | 1,497 | -14 | -0.9% | 5,800 |
2024/03/27 | 1,502 | 1,523 | 1,502 | 1,511 | +9 | +0.6% | 3,100 |
2024/03/26 | 1,505 | 1,517 | 1,502 | 1,502 | -18 | -1.2% | 5,300 |
2024/03/25 | 1,499 | 1,533 | 1,490 | 1,520 | +20 | +1.3% | 3,500 |
2024/03/22 | 1,505 | 1,505 | 1,495 | 1,500 | +25 | +1.7% | 2,300 |
2024/03/21 | 1,498 | 1,509 | 1,470 | 1,475 | -3 | -0.2% | 5,300 |
2024/03/19 | 1,482 | 1,485 | 1,450 | 1,478 | -9 | -0.6% | 7,400 |
2024/03/18 | 1,482 | 1,504 | 1,482 | 1,487 | -5 | -0.3% | 3,800 |
2024/03/15 | 1,505 | 1,507 | 1,492 | 1,492 | -3 | -0.2% | 3,000 |
2024/03/14 | 1,502 | 1,502 | 1,488 | 1,495 | ±0 | ±0% | 2,800 |
2024/03/13 | 1,503 | 1,517 | 1,495 | 1,495 | -5 | -0.3% | 2,000 |
2024/03/12 | 1,502 | 1,514 | 1,500 | 1,500 | +5 | +0.3% | 2,000 |
2024/03/11 | 1,505 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 1,800 |
2024/03/08 | 1,504 | 1,507 | 1,499 | 1,506 | +6 | +0.4% | 2,600 |
2024/03/07 | 1,506 | 1,506 | 1,496 | 1,500 | -6 | -0.4% | 1,100 |
2024/03/06 | 1,503 | 1,506 | 1,485 | 1,506 | +3 | +0.2% | 3,300 |
2024/03/05 | 1,506 | 1,510 | 1,499 | 1,503 | -3 | -0.2% | 3,200 |
1~
50
件表示中 / 3457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 | 149,000円 | +3.7% | -18.6% | 3.36% | 11.60倍 | 0.53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 |
不二サッシ | 8,900円 | -0.3% | -1.6% | 2.25% | 7.02倍 | 0.54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 |
ヤマシナ | 7,800円 | +8.6% | +25.6% | 1.28% | 41.94倍 | 0.91倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
三洋工 | 300,500円 | +5.0% | -17.6% | 3.49% | 6.17倍 | 0.49倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
信 和 | 74,000円 | +26.2% | +129.1% | 4.32% | 10.29倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム