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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,381 | 1,390 | 1,360 | 1,360 | -21 | -1.5% | 6,300 |
| 2022/11/09 | 1,380 | 1,390 | 1,378 | 1,381 | -1 | -0.1% | 23,900 |
| 2022/11/08 | 1,381 | 1,400 | 1,381 | 1,382 | -19 | -1.4% | 18,200 |
| 2022/11/07 | 1,420 | 1,440 | 1,395 | 1,401 | -61 | -4.2% | 45,000 |
| 2022/11/04 | 1,500 | 1,500 | 1,445 | 1,462 | -48 | -3.2% | 25,800 |
| 2022/11/02 | 1,501 | 1,510 | 1,501 | 1,510 | +9 | +0.6% | 2,300 |
| 2022/11/01 | 1,515 | 1,515 | 1,501 | 1,501 | -17 | -1.1% | 4,200 |
| 2022/10/31 | 1,544 | 1,544 | 1,518 | 1,518 | -26 | -1.7% | 3,200 |
| 2022/10/28 | 1,531 | 1,544 | 1,521 | 1,544 | +12 | +0.8% | 2,100 |
| 2022/10/27 | 1,516 | 1,532 | 1,514 | 1,532 | +12 | +0.8% | 2,200 |
| 2022/10/26 | 1,524 | 1,524 | 1,511 | 1,520 | +9 | +0.6% | 1,600 |
| 2022/10/25 | 1,506 | 1,516 | 1,505 | 1,511 | +6 | +0.4% | 3,000 |
| 2022/10/24 | 1,507 | 1,508 | 1,500 | 1,505 | -3 | -0.2% | 4,300 |
| 2022/10/21 | 1,518 | 1,519 | 1,508 | 1,508 | -11 | -0.7% | 7,600 |
| 2022/10/20 | 1,528 | 1,528 | 1,519 | 1,519 | -9 | -0.6% | 18,800 |
| 2022/10/19 | 1,531 | 1,542 | 1,527 | 1,528 | -5 | -0.3% | 8,500 |
| 2022/10/18 | 1,537 | 1,545 | 1,533 | 1,533 | -6 | -0.4% | 6,300 |
| 2022/10/17 | 1,541 | 1,551 | 1,539 | 1,539 | -14 | -0.9% | 6,000 |
| 2022/10/14 | 1,560 | 1,560 | 1,550 | 1,553 | -7 | -0.4% | 3,300 |
| 2022/10/13 | 1,560 | 1,560 | 1,546 | 1,560 | ±0 | ±0% | 4,100 |
| 2022/10/12 | 1,560 | 1,579 | 1,551 | 1,560 | ±0 | ±0% | 3,800 |
| 2022/10/11 | 1,550 | 1,635 | 1,547 | 1,560 | +5 | +0.3% | 15,300 |
| 2022/10/07 | 1,562 | 1,563 | 1,555 | 1,555 | -10 | -0.6% | 17,200 |
| 2022/10/06 | 1,566 | 1,570 | 1,561 | 1,565 | -1 | -0.1% | 12,500 |
| 2022/10/05 | 1,577 | 1,577 | 1,566 | 1,566 | -12 | -0.8% | 10,300 |
| 2022/10/04 | 1,571 | 1,579 | 1,569 | 1,578 | -2 | -0.1% | 3,100 |
| 2022/10/03 | 1,567 | 1,580 | 1,567 | 1,580 | -9 | -0.6% | 1,900 |
| 2022/09/30 | 1,591 | 1,592 | 1,583 | 1,589 | -10 | -0.6% | 5,000 |
| 2022/09/29 | 1,597 | 1,600 | 1,590 | 1,599 | -1 | -0.1% | 4,100 |
| 2022/09/28 | 1,600 | 1,602 | 1,593 | 1,600 | -2 | -0.1% | 8,400 |
| 2022/09/27 | 1,609 | 1,610 | 1,602 | 1,602 | -10 | -0.6% | 7,100 |
| 2022/09/26 | 1,620 | 1,620 | 1,612 | 1,612 | -9 | -0.6% | 4,700 |
| 2022/09/22 | 1,629 | 1,629 | 1,615 | 1,621 | -4 | -0.2% | 6,400 |
| 2022/09/21 | 1,628 | 1,628 | 1,625 | 1,625 | -4 | -0.2% | 6,800 |
| 2022/09/20 | 1,629 | 1,630 | 1,629 | 1,629 | ±0 | ±0% | 10,100 |
| 2022/09/16 | 1,625 | 1,630 | 1,625 | 1,629 | -1 | -0.1% | 11,700 |
| 2022/09/15 | 1,632 | 1,632 | 1,628 | 1,630 | -2 | -0.1% | 7,600 |
| 2022/09/14 | 1,631 | 1,634 | 1,626 | 1,632 | -3 | -0.2% | 6,900 |
| 2022/09/13 | 1,642 | 1,644 | 1,635 | 1,635 | -5 | -0.3% | 3,900 |
| 2022/09/12 | 1,637 | 1,640 | 1,630 | 1,640 | +3 | +0.2% | 14,400 |
| 2022/09/09 | 1,645 | 1,648 | 1,636 | 1,637 | -10 | -0.6% | 5,300 |
| 2022/09/08 | 1,649 | 1,649 | 1,646 | 1,647 | -2 | -0.1% | 2,200 |
| 2022/09/07 | 1,649 | 1,650 | 1,646 | 1,649 | -1 | -0.1% | 4,000 |
| 2022/09/06 | 1,652 | 1,660 | 1,648 | 1,650 | -1 | -0.1% | 11,300 |
| 2022/09/05 | 1,654 | 1,655 | 1,650 | 1,651 | -6 | -0.4% | 5,000 |
| 2022/09/02 | 1,653 | 1,660 | 1,652 | 1,657 | +4 | +0.2% | 3,500 |
| 2022/09/01 | 1,660 | 1,660 | 1,652 | 1,653 | -7 | -0.4% | 700 |
| 2022/08/31 | 1,660 | 1,662 | 1,651 | 1,660 | +9 | +0.5% | 4,600 |
| 2022/08/30 | 1,655 | 1,667 | 1,651 | 1,651 | -1 | -0.1% | 3,200 |
| 2022/08/29 | 1,653 | 1,654 | 1,652 | 1,652 | -1 | -0.1% | 6,500 |
501～
550
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
