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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,702 | 1,702 | 1,682 | 1,682 | -16 | -0.9% | 2,500 |
| 2022/06/14 | 1,686 | 1,698 | 1,686 | 1,698 | +6 | +0.4% | 2,600 |
| 2022/06/13 | 1,678 | 1,692 | 1,678 | 1,692 | +10 | +0.6% | 900 |
| 2022/06/10 | 1,680 | 1,688 | 1,676 | 1,682 | -1 | -0.1% | 23,600 |
| 2022/06/09 | 1,684 | 1,685 | 1,680 | 1,683 | +10 | +0.6% | 2,300 |
| 2022/06/08 | 1,676 | 1,703 | 1,672 | 1,673 | -7 | -0.4% | 5,300 |
| 2022/06/07 | 1,671 | 1,680 | 1,670 | 1,680 | +9 | +0.5% | 2,200 |
| 2022/06/06 | 1,670 | 1,684 | 1,670 | 1,671 | -3 | -0.2% | 3,400 |
| 2022/06/03 | 1,675 | 1,675 | 1,673 | 1,674 | -1 | -0.1% | 1,500 |
| 2022/06/02 | 1,673 | 1,675 | 1,673 | 1,675 | +2 | +0.1% | 1,000 |
| 2022/06/01 | 1,662 | 1,682 | 1,648 | 1,673 | +9 | +0.5% | 8,500 |
| 2022/05/31 | 1,656 | 1,669 | 1,656 | 1,664 | +3 | +0.2% | 2,100 |
| 2022/05/30 | 1,670 | 1,670 | 1,655 | 1,661 | -2 | -0.1% | 3,400 |
| 2022/05/27 | 1,658 | 1,663 | 1,658 | 1,663 | +5 | +0.3% | 800 |
| 2022/05/26 | 1,672 | 1,693 | 1,654 | 1,658 | +1 | +0.1% | 1,800 |
| 2022/05/25 | 1,660 | 1,668 | 1,656 | 1,657 | -8 | -0.5% | 3,700 |
| 2022/05/24 | 1,679 | 1,679 | 1,662 | 1,665 | -14 | -0.8% | 2,000 |
| 2022/05/23 | 1,676 | 1,679 | 1,676 | 1,679 | -3 | -0.2% | 1,000 |
| 2022/05/20 | 1,671 | 1,682 | 1,666 | 1,682 | +9 | +0.5% | 3,200 |
| 2022/05/19 | 1,680 | 1,686 | 1,673 | 1,673 | -12 | -0.7% | 1,300 |
| 2022/05/18 | 1,682 | 1,690 | 1,681 | 1,685 | -2 | -0.1% | 1,900 |
| 2022/05/17 | 1,685 | 1,699 | 1,685 | 1,687 | +5 | +0.3% | 1,600 |
| 2022/05/16 | 1,694 | 1,718 | 1,681 | 1,682 | -18 | -1.1% | 3,000 |
| 2022/05/13 | 1,717 | 1,717 | 1,682 | 1,700 | -7 | -0.4% | 2,100 |
| 2022/05/12 | 1,685 | 1,707 | 1,685 | 1,707 | +22 | +1.3% | 300 |
| 2022/05/11 | 1,681 | 1,714 | 1,681 | 1,685 | +4 | +0.2% | 1,200 |
| 2022/05/10 | 1,723 | 1,723 | 1,681 | 1,681 | -2 | -0.1% | 1,800 |
| 2022/05/09 | 1,691 | 1,698 | 1,680 | 1,683 | -11 | -0.6% | 8,700 |
| 2022/05/06 | 1,700 | 1,712 | 1,694 | 1,694 | -6 | -0.4% | 1,900 |
| 2022/05/02 | 1,700 | 1,716 | 1,690 | 1,700 | -14 | -0.8% | 8,100 |
| 2022/04/28 | 1,700 | 1,714 | 1,699 | 1,714 | +14 | +0.8% | 2,400 |
| 2022/04/27 | 1,690 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 1,400 |
| 2022/04/26 | 1,738 | 1,741 | 1,691 | 1,700 | -38 | -2.2% | 6,600 |
| 2022/04/25 | 1,733 | 1,755 | 1,732 | 1,738 | -2 | -0.1% | 1,400 |
| 2022/04/22 | 1,746 | 1,746 | 1,740 | 1,740 | -2 | -0.1% | 2,200 |
| 2022/04/21 | 1,746 | 1,761 | 1,742 | 1,742 | -4 | -0.2% | 500 |
| 2022/04/20 | 1,760 | 1,760 | 1,746 | 1,746 | -32 | -1.8% | 3,700 |
| 2022/04/19 | 1,771 | 1,778 | 1,731 | 1,778 | +7 | +0.4% | 8,100 |
| 2022/04/18 | 1,777 | 1,778 | 1,771 | 1,771 | -6 | -0.3% | 900 |
| 2022/04/15 | 1,798 | 1,798 | 1,777 | 1,777 | -33 | -1.8% | 2,600 |
| 2022/04/14 | 1,795 | 1,810 | 1,794 | 1,810 | +14 | +0.8% | 1,300 |
| 2022/04/13 | 1,776 | 1,796 | 1,776 | 1,796 | +15 | +0.8% | 1,200 |
| 2022/04/12 | 1,772 | 1,791 | 1,772 | 1,781 | -18 | -1% | 700 |
| 2022/04/11 | 1,796 | 1,800 | 1,760 | 1,799 | +25 | +1.4% | 1,400 |
| 2022/04/08 | 1,797 | 1,797 | 1,774 | 1,774 | -16 | -0.9% | 500 |
| 2022/04/07 | 1,786 | 1,790 | 1,782 | 1,790 | -7 | -0.4% | 500 |
| 2022/04/06 | 1,789 | 1,800 | 1,782 | 1,797 | +7 | +0.4% | 1,200 |
| 2022/04/05 | 1,800 | 1,800 | 1,790 | 1,790 | -11 | -0.6% | 400 |
| 2022/04/04 | 1,801 | 1,802 | 1,801 | 1,801 | +1 | +0.1% | 700 |
| 2022/04/01 | 1,800 | 1,800 | 1,800 | 1,800 | -21 | -1.2% | 100 |
601～
650
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
