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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,822 | 1,822 | 1,821 | 1,821 | -1 | -0.1% | 600 |
| 2022/03/30 | 1,793 | 1,823 | 1,793 | 1,822 | -41 | -2.2% | 700 |
| 2022/03/29 | 1,841 | 1,863 | 1,841 | 1,863 | +23 | +1.3% | 3,300 |
| 2022/03/28 | 1,846 | 1,846 | 1,840 | 1,840 | -1 | -0.1% | 1,300 |
| 2022/03/25 | 1,843 | 1,844 | 1,841 | 1,841 | -1 | -0.1% | 800 |
| 2022/03/24 | 1,843 | 1,843 | 1,834 | 1,842 | +2 | +0.1% | 300 |
| 2022/03/23 | 1,835 | 1,840 | 1,835 | 1,840 | +5 | +0.3% | 400 |
| 2022/03/22 | 1,840 | 1,840 | 1,834 | 1,835 | +11 | +0.6% | 900 |
| 2022/03/18 | 1,802 | 1,824 | 1,802 | 1,824 | +14 | +0.8% | 1,800 |
| 2022/03/17 | 1,809 | 1,815 | 1,809 | 1,810 | +2 | +0.1% | 600 |
| 2022/03/16 | 1,808 | 1,808 | 1,808 | 1,808 | +8 | +0.4% | 100 |
| 2022/03/15 | 1,800 | 1,800 | 1,769 | 1,800 | ±0 | ±0% | 2,600 |
| 2022/03/14 | 1,808 | 1,808 | 1,784 | 1,800 | +18 | +1% | 900 |
| 2022/03/11 | 1,761 | 1,782 | 1,760 | 1,782 | +11 | +0.6% | 800 |
| 2022/03/10 | 1,790 | 1,790 | 1,771 | 1,771 | +5 | +0.3% | 700 |
| 2022/03/09 | 1,753 | 1,799 | 1,753 | 1,766 | +13 | +0.7% | 1,700 |
| 2022/03/08 | 1,760 | 1,760 | 1,753 | 1,753 | -21 | -1.2% | 1,600 |
| 2022/03/07 | 1,798 | 1,798 | 1,750 | 1,774 | -24 | -1.3% | 2,900 |
| 2022/03/04 | 1,798 | 1,798 | 1,798 | 1,798 | -4 | -0.2% | 200 |
| 2022/03/03 | 1,796 | 1,818 | 1,796 | 1,802 | +8 | +0.4% | 400 |
| 2022/03/02 | 1,792 | 1,817 | 1,792 | 1,794 | -23 | -1.3% | 1,000 |
| 2022/03/01 | 1,792 | 1,824 | 1,792 | 1,817 | +25 | +1.4% | 1,100 |
| 2022/02/28 | 1,828 | 1,828 | 1,792 | 1,792 | -25 | -1.4% | 1,900 |
| 2022/02/25 | 1,793 | 1,817 | 1,791 | 1,817 | +26 | +1.5% | 1,600 |
| 2022/02/24 | 1,798 | 1,800 | 1,788 | 1,791 | -9 | -0.5% | 3,300 |
| 2022/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | -4 | -0.2% | 100 |
| 2022/02/21 | 1,781 | 1,821 | 1,781 | 1,804 | -7 | -0.4% | 700 |
| 2022/02/18 | 1,800 | 1,811 | 1,781 | 1,811 | -9 | -0.5% | 1,700 |
| 2022/02/17 | 1,830 | 1,830 | 1,820 | 1,820 | -10 | -0.5% | 200 |
| 2022/02/16 | 1,836 | 1,836 | 1,809 | 1,830 | +16 | +0.9% | 500 |
| 2022/02/15 | 1,821 | 1,821 | 1,814 | 1,814 | -7 | -0.4% | 1,700 |
| 2022/02/14 | 1,810 | 1,821 | 1,796 | 1,821 | +21 | +1.2% | 1,000 |
| 2022/02/10 | 1,813 | 1,835 | 1,797 | 1,800 | +5 | +0.3% | 7,600 |
| 2022/02/09 | 1,820 | 1,826 | 1,781 | 1,795 | -12 | -0.7% | 1,600 |
| 2022/02/08 | 1,801 | 1,808 | 1,792 | 1,807 | +9 | +0.5% | 900 |
| 2022/02/07 | 1,794 | 1,798 | 1,794 | 1,798 | +12 | +0.7% | 300 |
| 2022/02/04 | 1,783 | 1,786 | 1,782 | 1,786 | +2 | +0.1% | 700 |
| 2022/02/03 | 1,786 | 1,800 | 1,784 | 1,784 | -2 | -0.1% | 500 |
| 2022/02/02 | 1,791 | 1,800 | 1,786 | 1,786 | -5 | -0.3% | 1,800 |
| 2022/02/01 | 1,780 | 1,803 | 1,780 | 1,791 | +14 | +0.8% | 1,800 |
| 2022/01/31 | 1,758 | 1,780 | 1,757 | 1,777 | +19 | +1.1% | 3,200 |
| 2022/01/28 | 1,752 | 1,785 | 1,751 | 1,758 | +7 | +0.4% | 9,000 |
| 2022/01/27 | 1,760 | 1,762 | 1,751 | 1,751 | -5 | -0.3% | 8,300 |
| 2022/01/26 | 1,783 | 1,783 | 1,756 | 1,756 | -27 | -1.5% | 3,500 |
| 2022/01/25 | 1,790 | 1,813 | 1,783 | 1,783 | -31 | -1.7% | 1,000 |
| 2022/01/24 | 1,779 | 1,814 | 1,779 | 1,814 | +19 | +1.1% | 1,000 |
| 2022/01/21 | 1,814 | 1,814 | 1,778 | 1,795 | +5 | +0.3% | 4,700 |
| 2022/01/20 | 1,817 | 1,818 | 1,790 | 1,790 | -28 | -1.5% | 2,500 |
| 2022/01/19 | 1,822 | 1,822 | 1,800 | 1,818 | -12 | -0.7% | 1,900 |
| 2022/01/18 | 1,836 | 1,851 | 1,830 | 1,830 | -16 | -0.9% | 500 |
651～
700
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
