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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,666 | 1,666 | 1,652 | 1,653 | -12 | -0.7% | 3,000 |
| 2022/08/25 | 1,654 | 1,665 | 1,654 | 1,665 | +13 | +0.8% | 3,600 |
| 2022/08/24 | 1,658 | 1,664 | 1,652 | 1,652 | -4 | -0.2% | 2,400 |
| 2022/08/23 | 1,660 | 1,665 | 1,656 | 1,656 | -5 | -0.3% | 800 |
| 2022/08/22 | 1,660 | 1,665 | 1,660 | 1,661 | +6 | +0.4% | 300 |
| 2022/08/19 | 1,652 | 1,655 | 1,652 | 1,655 | +4 | +0.2% | 1,200 |
| 2022/08/18 | 1,657 | 1,660 | 1,650 | 1,651 | -10 | -0.6% | 2,800 |
| 2022/08/17 | 1,660 | 1,671 | 1,651 | 1,661 | -1 | -0.1% | 2,200 |
| 2022/08/16 | 1,675 | 1,675 | 1,662 | 1,662 | -17 | -1% | 2,300 |
| 2022/08/15 | 1,668 | 1,685 | 1,660 | 1,679 | +14 | +0.8% | 3,200 |
| 2022/08/12 | 1,652 | 1,666 | 1,652 | 1,665 | +12 | +0.7% | 1,600 |
| 2022/08/10 | 1,653 | 1,660 | 1,648 | 1,653 | +2 | +0.1% | 5,500 |
| 2022/08/09 | 1,652 | 1,662 | 1,651 | 1,651 | -2 | -0.1% | 3,100 |
| 2022/08/08 | 1,655 | 1,659 | 1,653 | 1,653 | -1 | -0.1% | 1,500 |
| 2022/08/05 | 1,656 | 1,660 | 1,654 | 1,654 | -3 | -0.2% | 800 |
| 2022/08/04 | 1,658 | 1,662 | 1,657 | 1,657 | -3 | -0.2% | 1,700 |
| 2022/08/03 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 1,400 |
| 2022/08/02 | 1,677 | 1,680 | 1,650 | 1,660 | -16 | -1% | 9,000 |
| 2022/08/01 | 1,695 | 1,698 | 1,670 | 1,676 | -24 | -1.4% | 3,700 |
| 2022/07/29 | 1,727 | 1,727 | 1,682 | 1,700 | -16 | -0.9% | 5,700 |
| 2022/07/28 | 1,750 | 1,750 | 1,716 | 1,716 | -20 | -1.2% | 2,900 |
| 2022/07/27 | 1,733 | 1,736 | 1,733 | 1,736 | +1 | +0.1% | 400 |
| 2022/07/26 | 1,773 | 1,773 | 1,735 | 1,735 | -9 | -0.5% | 4,500 |
| 2022/07/25 | 1,733 | 1,744 | 1,710 | 1,744 | +11 | +0.6% | 2,700 |
| 2022/07/22 | 1,725 | 1,737 | 1,725 | 1,733 | +10 | +0.6% | 600 |
| 2022/07/21 | 1,718 | 1,730 | 1,718 | 1,723 | +5 | +0.3% | 1,100 |
| 2022/07/20 | 1,729 | 1,734 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
| 2022/07/19 | 1,737 | 1,741 | 1,718 | 1,718 | ±0 | ±0% | 500 |
| 2022/07/15 | 1,762 | 1,762 | 1,718 | 1,718 | -53 | -3% | 17,400 |
| 2022/07/14 | 1,755 | 1,780 | 1,750 | 1,771 | +17 | +1% | 4,700 |
| 2022/07/13 | 1,725 | 1,755 | 1,725 | 1,754 | +29 | +1.7% | 5,300 |
| 2022/07/12 | 1,715 | 1,725 | 1,702 | 1,725 | +10 | +0.6% | 2,500 |
| 2022/07/11 | 1,691 | 1,715 | 1,691 | 1,715 | +25 | +1.5% | 2,100 |
| 2022/07/08 | 1,677 | 1,700 | 1,677 | 1,690 | +15 | +0.9% | 3,800 |
| 2022/07/07 | 1,671 | 1,692 | 1,671 | 1,675 | +4 | +0.2% | 1,300 |
| 2022/07/06 | 1,689 | 1,690 | 1,670 | 1,671 | -19 | -1.1% | 2,200 |
| 2022/07/05 | 1,686 | 1,696 | 1,686 | 1,690 | -6 | -0.4% | 300 |
| 2022/07/04 | 1,685 | 1,696 | 1,685 | 1,696 | +5 | +0.3% | 1,100 |
| 2022/07/01 | 1,693 | 1,701 | 1,691 | 1,691 | -9 | -0.5% | 900 |
| 2022/06/30 | 1,703 | 1,703 | 1,690 | 1,700 | ±0 | ±0% | 1,000 |
| 2022/06/29 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2022/06/28 | 1,702 | 1,702 | 1,685 | 1,701 | +2 | +0.1% | 3,700 |
| 2022/06/27 | 1,699 | 1,701 | 1,699 | 1,699 | +7 | +0.4% | 700 |
| 2022/06/24 | 1,692 | 1,692 | 1,692 | 1,692 | ±0 | ±0% | 400 |
| 2022/06/23 | 1,688 | 1,692 | 1,688 | 1,692 | +4 | +0.2% | 600 |
| 2022/06/22 | 1,686 | 1,696 | 1,670 | 1,688 | +2 | +0.1% | 1,500 |
| 2022/06/21 | 1,684 | 1,690 | 1,680 | 1,686 | -1 | -0.1% | 1,600 |
| 2022/06/20 | 1,685 | 1,689 | 1,685 | 1,687 | ±0 | ±0% | 300 |
| 2022/06/17 | 1,676 | 1,701 | 1,670 | 1,687 | ±0 | ±0% | 1,700 |
| 2022/06/16 | 1,687 | 1,687 | 1,679 | 1,687 | +5 | +0.3% | 1,100 |
551～
600
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
