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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,250 | 1,255 | 1,250 | 1,253 | +3 | +0.2% | 700 |
| 2024/11/21 | 1,251 | 1,256 | 1,250 | 1,250 | -1 | -0.1% | 700 |
| 2024/11/20 | 1,250 | 1,271 | 1,250 | 1,251 | +1 | +0.1% | 13,400 |
| 2024/11/19 | 1,250 | 1,254 | 1,250 | 1,250 | -1 | -0.1% | 2,400 |
| 2024/11/18 | 1,250 | 1,256 | 1,250 | 1,251 | +1 | +0.1% | 700 |
| 2024/11/15 | 1,275 | 1,275 | 1,250 | 1,250 | -3 | -0.2% | 5,600 |
| 2024/11/14 | 1,251 | 1,262 | 1,251 | 1,253 | -7 | -0.6% | 1,300 |
| 2024/11/13 | 1,256 | 1,261 | 1,252 | 1,260 | +8 | +0.6% | 2,300 |
| 2024/11/12 | 1,256 | 1,258 | 1,251 | 1,252 | +1 | +0.1% | 1,400 |
| 2024/11/11 | 1,251 | 1,255 | 1,249 | 1,251 | ±0 | ±0% | 2,200 |
| 2024/11/08 | 1,253 | 1,262 | 1,250 | 1,251 | -8 | -0.6% | 8,400 |
| 2024/11/07 | 1,283 | 1,285 | 1,259 | 1,259 | -28 | -2.2% | 5,700 |
| 2024/11/06 | 1,261 | 1,294 | 1,261 | 1,287 | +7 | +0.5% | 2,400 |
| 2024/11/05 | 1,278 | 1,291 | 1,262 | 1,280 | -5 | -0.4% | 1,500 |
| 2024/11/01 | 1,271 | 1,298 | 1,261 | 1,285 | +16 | +1.3% | 4,100 |
| 2024/10/31 | 1,295 | 1,295 | 1,266 | 1,269 | -1 | -0.1% | 4,100 |
| 2024/10/30 | 1,266 | 1,270 | 1,266 | 1,270 | ±0 | ±0% | 700 |
| 2024/10/29 | 1,266 | 1,305 | 1,266 | 1,270 | ±0 | ±0% | 3,700 |
| 2024/10/28 | 1,284 | 1,290 | 1,263 | 1,270 | -4 | -0.3% | 5,000 |
| 2024/10/25 | 1,275 | 1,275 | 1,268 | 1,274 | -3 | -0.2% | 6,200 |
| 2024/10/24 | 1,280 | 1,280 | 1,271 | 1,277 | -2 | -0.2% | 1,300 |
| 2024/10/23 | 1,286 | 1,286 | 1,271 | 1,279 | -1 | -0.1% | 1,100 |
| 2024/10/22 | 1,302 | 1,308 | 1,280 | 1,280 | -22 | -1.7% | 1,800 |
| 2024/10/21 | 1,311 | 1,317 | 1,302 | 1,302 | +4 | +0.3% | 700 |
| 2024/10/18 | 1,309 | 1,319 | 1,294 | 1,298 | ±0 | ±0% | 3,600 |
| 2024/10/17 | 1,295 | 1,301 | 1,291 | 1,298 | +8 | +0.6% | 2,900 |
| 2024/10/16 | 1,290 | 1,290 | 1,290 | 1,290 | -8 | -0.6% | 200 |
| 2024/10/15 | 1,314 | 1,314 | 1,292 | 1,298 | +2 | +0.2% | 3,600 |
| 2024/10/11 | 1,320 | 1,320 | 1,296 | 1,296 | -2 | -0.2% | 5,400 |
| 2024/10/10 | 1,286 | 1,303 | 1,286 | 1,298 | +18 | +1.4% | 2,000 |
| 2024/10/09 | 1,292 | 1,300 | 1,280 | 1,280 | -12 | -0.9% | 2,200 |
| 2024/10/08 | 1,293 | 1,307 | 1,292 | 1,292 | -14 | -1.1% | 1,100 |
| 2024/10/07 | 1,322 | 1,322 | 1,302 | 1,306 | -6 | -0.5% | 1,200 |
| 2024/10/04 | 1,330 | 1,330 | 1,312 | 1,312 | -18 | -1.4% | 500 |
| 2024/10/03 | 1,303 | 1,349 | 1,302 | 1,330 | +24 | +1.8% | 2,100 |
| 2024/10/02 | 1,295 | 1,306 | 1,295 | 1,306 | -6 | -0.5% | 800 |
| 2024/10/01 | 1,343 | 1,348 | 1,312 | 1,312 | -9 | -0.7% | 3,400 |
| 2024/09/30 | 1,338 | 1,338 | 1,316 | 1,321 | -5 | -0.4% | 1,900 |
| 2024/09/27 | 1,315 | 1,338 | 1,315 | 1,326 | +18 | +1.4% | 1,700 |
| 2024/09/26 | 1,307 | 1,308 | 1,303 | 1,308 | +5 | +0.4% | 5,700 |
| 2024/09/25 | 1,290 | 1,318 | 1,290 | 1,303 | +15 | +1.2% | 2,700 |
| 2024/09/24 | 1,285 | 1,288 | 1,280 | 1,288 | +10 | +0.8% | 600 |
| 2024/09/20 | 1,273 | 1,282 | 1,270 | 1,278 | +6 | +0.5% | 2,900 |
| 2024/09/19 | 1,262 | 1,273 | 1,261 | 1,272 | +17 | +1.4% | 4,100 |
| 2024/09/18 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 1,500 |
| 2024/09/17 | 1,264 | 1,268 | 1,258 | 1,258 | -6 | -0.5% | 1,700 |
| 2024/09/13 | 1,292 | 1,292 | 1,263 | 1,264 | -5 | -0.4% | 6,200 |
| 2024/09/12 | 1,267 | 1,269 | 1,262 | 1,269 | +2 | +0.2% | 1,200 |
| 2024/09/11 | 1,270 | 1,272 | 1,250 | 1,267 | -2 | -0.2% | 6,500 |
| 2024/09/10 | 1,272 | 1,278 | 1,260 | 1,269 | -3 | -0.2% | 7,000 |
1～
50
件表示中 / 3586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 | 125,300円 | +3.7% | -18.6% | 3.99% | 9.76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 |
| サンコーテクノ | 112,600円 | +4.1% | -9.4% | 3.37% | 6.85倍 | 0.50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 | 68,000円 | -1.9% | -58.4% | 3.38% | 10.50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 |
| エスイー | 27,500円 | -0.2% | -50.1% | 4.73% | 27.61倍 | 0.77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 |
| ＪＴＥＣＣＯＲＰ | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
市場注目の銘柄
チャート関連のコラム
