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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,686 | 1,686 | 1,628 | 1,683 | -3 | -0.2% | 3,400 |
| 2025/08/15 | 1,686 | 1,689 | 1,681 | 1,686 | +15 | +0.9% | 3,900 |
| 2025/08/14 | 1,670 | 1,681 | 1,660 | 1,671 | +4 | +0.2% | 6,100 |
| 2025/08/13 | 1,669 | 1,670 | 1,654 | 1,667 | +16 | +1% | 2,500 |
| 2025/08/12 | 1,633 | 1,655 | 1,633 | 1,651 | +10 | +0.6% | 3,600 |
| 2025/08/08 | 1,650 | 1,746 | 1,630 | 1,641 | -8 | -0.5% | 28,900 |
| 2025/08/07 | 1,639 | 1,649 | 1,634 | 1,649 | +28 | +1.7% | 2,200 |
| 2025/08/06 | 1,600 | 1,622 | 1,585 | 1,621 | +39 | +2.5% | 3,500 |
| 2025/08/05 | 1,647 | 1,647 | 1,489 | 1,582 | -67 | -4.1% | 16,800 |
| 2025/08/04 | 1,633 | 1,649 | 1,615 | 1,649 | +15 | +0.9% | 2,300 |
| 2025/08/01 | 1,634 | 1,637 | 1,616 | 1,634 | +19 | +1.2% | 2,200 |
| 2025/07/31 | 1,628 | 1,633 | 1,591 | 1,615 | +7 | +0.4% | 4,900 |
| 2025/07/30 | 1,636 | 1,664 | 1,600 | 1,608 | -36 | -2.2% | 5,800 |
| 2025/07/29 | 1,660 | 1,660 | 1,626 | 1,644 | -21 | -1.3% | 2,600 |
| 2025/07/28 | 1,674 | 1,674 | 1,660 | 1,665 | ±0 | ±0% | 17,100 |
| 2025/07/25 | 1,660 | 1,670 | 1,660 | 1,665 | +5 | +0.3% | 4,000 |
| 2025/07/24 | 1,671 | 1,671 | 1,651 | 1,660 | -8 | -0.5% | 4,900 |
| 2025/07/23 | 1,655 | 1,672 | 1,655 | 1,668 | +14 | +0.8% | 3,200 |
| 2025/07/22 | 1,656 | 1,658 | 1,641 | 1,654 | -4 | -0.2% | 5,100 |
| 2025/07/18 | 1,653 | 1,671 | 1,650 | 1,658 | +13 | +0.8% | 5,900 |
| 2025/07/17 | 1,637 | 1,650 | 1,634 | 1,645 | +8 | +0.5% | 5,300 |
| 2025/07/16 | 1,625 | 1,658 | 1,614 | 1,637 | +14 | +0.9% | 11,900 |
| 2025/07/15 | 1,666 | 1,674 | 1,606 | 1,623 | +35 | +2.2% | 35,500 |
| 2025/07/14 | 1,576 | 1,605 | 1,576 | 1,588 | +18 | +1.1% | 13,900 |
| 2025/07/11 | 1,570 | 1,578 | 1,567 | 1,570 | +8 | +0.5% | 7,800 |
| 2025/07/10 | 1,574 | 1,574 | 1,560 | 1,562 | -9 | -0.6% | 3,800 |
| 2025/07/09 | 1,576 | 1,578 | 1,560 | 1,571 | -1 | -0.1% | 5,400 |
| 2025/07/08 | 1,541 | 1,577 | 1,540 | 1,572 | +35 | +2.3% | 8,000 |
| 2025/07/07 | 1,548 | 1,548 | 1,534 | 1,537 | +11 | +0.7% | 3,600 |
| 2025/07/04 | 1,543 | 1,547 | 1,524 | 1,526 | -13 | -0.8% | 10,600 |
| 2025/07/03 | 1,530 | 1,543 | 1,525 | 1,539 | +15 | +1% | 5,900 |
| 2025/07/02 | 1,501 | 1,524 | 1,501 | 1,524 | +24 | +1.6% | 3,500 |
| 2025/07/01 | 1,508 | 1,513 | 1,490 | 1,500 | -8 | -0.5% | 900 |
| 2025/06/30 | 1,545 | 1,545 | 1,487 | 1,508 | -37 | -2.4% | 9,500 |
| 2025/06/27 | 1,549 | 1,550 | 1,525 | 1,545 | -5 | -0.3% | 4,500 |
| 2025/06/26 | 1,558 | 1,565 | 1,541 | 1,550 | +10 | +0.6% | 4,600 |
| 2025/06/25 | 1,535 | 1,544 | 1,524 | 1,540 | +4 | +0.3% | 13,800 |
| 2025/06/24 | 1,515 | 1,561 | 1,512 | 1,536 | +51 | +3.4% | 26,700 |
| 2025/06/23 | 1,480 | 1,501 | 1,480 | 1,485 | +1 | +0.1% | 6,600 |
| 2025/06/20 | 1,470 | 1,490 | 1,461 | 1,484 | +23 | +1.6% | 4,200 |
| 2025/06/19 | 1,455 | 1,481 | 1,455 | 1,461 | +6 | +0.4% | 4,300 |
| 2025/06/18 | 1,454 | 1,458 | 1,454 | 1,455 | +1 | +0.1% | 600 |
| 2025/06/17 | 1,459 | 1,460 | 1,441 | 1,454 | ±0 | ±0% | 2,200 |
| 2025/06/16 | 1,436 | 1,497 | 1,426 | 1,454 | +6 | +0.4% | 16,600 |
| 2025/06/13 | 1,448 | 1,448 | 1,412 | 1,448 | +25 | +1.8% | 7,400 |
| 2025/06/12 | 1,425 | 1,425 | 1,416 | 1,423 | +3 | +0.2% | 5,600 |
| 2025/06/11 | 1,406 | 1,420 | 1,406 | 1,420 | +2 | +0.1% | 2,700 |
| 2025/06/10 | 1,400 | 1,418 | 1,391 | 1,418 | +22 | +1.6% | 12,900 |
| 2025/06/09 | 1,391 | 1,400 | 1,383 | 1,396 | - | - | 7,500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3764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 | 168,300円 | +1.6% | +6.2% | 3.57% | 11.58倍 | 0.58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 |
| 川岸工 | 431,500円 | -15.5% | -3.9% | 3.24% | 9.23倍 | 0.42倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 8,700円 | +1.7% | +4.0% | 1.15% | 40.09倍 | 0.99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 |
| 信 和 | 86,500円 | +1.7% | +1.5% | 3.70% | 11.70倍 | 0.74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 |
| アルファＣｏ | 117,900円 | -4.8% | +129.9% | 4.24% | 12.59倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
