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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,217 | 1,222 | 1,208 | 1,217 | ±0 | ±0% | 4,400 |
| 2023/01/24 | 1,205 | 1,221 | 1,205 | 1,217 | +9 | +0.7% | 2,500 |
| 2023/01/23 | 1,212 | 1,224 | 1,206 | 1,208 | -9 | -0.7% | 4,600 |
| 2023/01/20 | 1,210 | 1,217 | 1,210 | 1,217 | +11 | +0.9% | 600 |
| 2023/01/19 | 1,223 | 1,223 | 1,206 | 1,206 | -14 | -1.1% | 2,100 |
| 2023/01/18 | 1,226 | 1,230 | 1,217 | 1,220 | -1 | -0.1% | 3,300 |
| 2023/01/17 | 1,226 | 1,226 | 1,215 | 1,221 | +3 | +0.2% | 1,200 |
| 2023/01/16 | 1,217 | 1,219 | 1,202 | 1,218 | +9 | +0.7% | 1,700 |
| 2023/01/13 | 1,226 | 1,226 | 1,208 | 1,209 | ±0 | ±0% | 6,400 |
| 2023/01/12 | 1,196 | 1,209 | 1,195 | 1,209 | +13 | +1.1% | 1,600 |
| 2023/01/11 | 1,195 | 1,200 | 1,189 | 1,196 | +7 | +0.6% | 2,600 |
| 2023/01/10 | 1,197 | 1,210 | 1,188 | 1,189 | +5 | +0.4% | 5,400 |
| 2023/01/06 | 1,185 | 1,191 | 1,184 | 1,184 | -1 | -0.1% | 2,300 |
| 2023/01/05 | 1,194 | 1,196 | 1,182 | 1,185 | -7 | -0.6% | 3,800 |
| 2023/01/04 | 1,206 | 1,216 | 1,190 | 1,192 | -13 | -1.1% | 11,100 |
| 2022/12/30 | 1,220 | 1,229 | 1,197 | 1,205 | +10 | +0.8% | 21,200 |
| 2022/12/29 | 1,200 | 1,218 | 1,186 | 1,195 | -3 | -0.3% | 14,800 |
| 2022/12/28 | 1,187 | 1,198 | 1,187 | 1,198 | +11 | +0.9% | 5,100 |
| 2022/12/27 | 1,180 | 1,189 | 1,176 | 1,187 | +5 | +0.4% | 20,500 |
| 2022/12/26 | 1,181 | 1,193 | 1,180 | 1,182 | -8 | -0.7% | 12,600 |
| 2022/12/23 | 1,212 | 1,212 | 1,190 | 1,190 | -22 | -1.8% | 38,300 |
| 2022/12/22 | 1,234 | 1,236 | 1,210 | 1,212 | -28 | -2.3% | 28,400 |
| 2022/12/21 | 1,260 | 1,260 | 1,235 | 1,240 | -26 | -2.1% | 48,500 |
| 2022/12/20 | 1,275 | 1,275 | 1,266 | 1,266 | -6 | -0.5% | 13,100 |
| 2022/12/19 | 1,276 | 1,276 | 1,272 | 1,272 | -4 | -0.3% | 2,400 |
| 2022/12/16 | 1,273 | 1,280 | 1,272 | 1,276 | +3 | +0.2% | 5,400 |
| 2022/12/15 | 1,281 | 1,281 | 1,272 | 1,273 | -8 | -0.6% | 7,700 |
| 2022/12/14 | 1,271 | 1,281 | 1,271 | 1,281 | +10 | +0.8% | 7,300 |
| 2022/12/13 | 1,280 | 1,285 | 1,270 | 1,271 | -1 | -0.1% | 14,500 |
| 2022/12/12 | 1,276 | 1,278 | 1,271 | 1,272 | -3 | -0.2% | 7,400 |
| 2022/12/09 | 1,287 | 1,293 | 1,275 | 1,275 | -12 | -0.9% | 20,500 |
| 2022/12/08 | 1,287 | 1,288 | 1,283 | 1,287 | ±0 | ±0% | 3,500 |
| 2022/12/07 | 1,289 | 1,292 | 1,286 | 1,287 | -4 | -0.3% | 4,700 |
| 2022/12/06 | 1,291 | 1,292 | 1,288 | 1,291 | -1 | -0.1% | 7,600 |
| 2022/12/05 | 1,302 | 1,302 | 1,292 | 1,292 | -10 | -0.8% | 24,600 |
| 2022/12/02 | 1,305 | 1,314 | 1,301 | 1,302 | -3 | -0.2% | 6,500 |
| 2022/12/01 | 1,306 | 1,310 | 1,304 | 1,305 | ±0 | ±0% | 4,400 |
| 2022/11/30 | 1,319 | 1,319 | 1,305 | 1,305 | -13 | -1% | 8,400 |
| 2022/11/29 | 1,310 | 1,318 | 1,308 | 1,318 | +7 | +0.5% | 3,900 |
| 2022/11/28 | 1,316 | 1,320 | 1,310 | 1,311 | -3 | -0.2% | 11,600 |
| 2022/11/25 | 1,311 | 1,316 | 1,310 | 1,314 | -1 | -0.1% | 13,500 |
| 2022/11/24 | 1,313 | 1,317 | 1,310 | 1,315 | +4 | +0.3% | 11,900 |
| 2022/11/22 | 1,314 | 1,320 | 1,310 | 1,311 | -3 | -0.2% | 9,500 |
| 2022/11/21 | 1,304 | 1,314 | 1,302 | 1,314 | +8 | +0.6% | 9,100 |
| 2022/11/18 | 1,319 | 1,319 | 1,306 | 1,306 | -5 | -0.4% | 16,400 |
| 2022/11/17 | 1,334 | 1,335 | 1,311 | 1,311 | -12 | -0.9% | 8,300 |
| 2022/11/16 | 1,342 | 1,342 | 1,320 | 1,323 | -20 | -1.5% | 10,600 |
| 2022/11/15 | 1,358 | 1,358 | 1,333 | 1,343 | -4 | -0.3% | 13,700 |
| 2022/11/14 | 1,357 | 1,357 | 1,347 | 1,347 | -11 | -0.8% | 10,100 |
| 2022/11/11 | 1,361 | 1,364 | 1,358 | 1,358 | -2 | -0.1% | 14,900 |
451～
500
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
