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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,969 | 1,969 | 1,948 | 1,964 | -4 | -0.2% | 2,800 |
| 2021/08/18 | 1,967 | 1,968 | 1,953 | 1,968 | +1 | +0.1% | 2,600 |
| 2021/08/17 | 1,961 | 1,967 | 1,938 | 1,967 | +2 | +0.1% | 7,500 |
| 2021/08/16 | 1,973 | 1,978 | 1,951 | 1,965 | -10 | -0.5% | 3,900 |
| 2021/08/13 | 1,996 | 1,996 | 1,974 | 1,975 | -3 | -0.2% | 9,000 |
| 2021/08/12 | 1,970 | 1,978 | 1,970 | 1,978 | +27 | +1.4% | 2,400 |
| 2021/08/11 | 1,951 | 1,965 | 1,940 | 1,951 | -3 | -0.2% | 5,600 |
| 2021/08/10 | 1,951 | 1,971 | 1,950 | 1,954 | -3 | -0.2% | 4,700 |
| 2021/08/06 | 1,963 | 1,965 | 1,944 | 1,957 | +12 | +0.6% | 4,800 |
| 2021/08/05 | 1,945 | 1,947 | 1,931 | 1,945 | +1 | +0.1% | 6,800 |
| 2021/08/04 | 1,944 | 1,949 | 1,935 | 1,944 | +1 | +0.1% | 3,700 |
| 2021/08/03 | 1,930 | 1,948 | 1,930 | 1,943 | +13 | +0.7% | 2,100 |
| 2021/08/02 | 1,920 | 1,950 | 1,919 | 1,930 | +10 | +0.5% | 2,400 |
| 2021/07/30 | 1,900 | 1,921 | 1,898 | 1,920 | +20 | +1.1% | 2,100 |
| 2021/07/29 | 1,890 | 1,901 | 1,890 | 1,900 | +10 | +0.5% | 900 |
| 2021/07/28 | 1,890 | 1,900 | 1,890 | 1,890 | +3 | +0.2% | 1,100 |
| 2021/07/27 | 1,902 | 1,902 | 1,887 | 1,887 | -4 | -0.2% | 1,100 |
| 2021/07/26 | 1,977 | 1,977 | 1,890 | 1,891 | -19 | -1% | 6,500 |
| 2021/07/21 | 1,933 | 1,933 | 1,909 | 1,910 | ±0 | ±0% | 2,000 |
| 2021/07/20 | 1,873 | 1,911 | 1,871 | 1,910 | +6 | +0.3% | 2,900 |
| 2021/07/19 | 1,920 | 1,920 | 1,865 | 1,904 | -16 | -0.8% | 2,300 |
| 2021/07/16 | 1,919 | 1,949 | 1,907 | 1,920 | +1 | +0.1% | 2,600 |
| 2021/07/15 | 1,970 | 1,970 | 1,919 | 1,919 | -36 | -1.8% | 18,500 |
| 2021/07/14 | 1,944 | 1,959 | 1,942 | 1,955 | +9 | +0.5% | 8,900 |
| 2021/07/13 | 1,941 | 1,946 | 1,926 | 1,946 | +5 | +0.3% | 7,000 |
| 2021/07/12 | 1,920 | 1,941 | 1,909 | 1,941 | +41 | +2.2% | 5,400 |
| 2021/07/09 | 1,902 | 1,902 | 1,855 | 1,900 | -4 | -0.2% | 6,600 |
| 2021/07/08 | 1,909 | 1,909 | 1,884 | 1,904 | -3 | -0.2% | 1,900 |
| 2021/07/07 | 1,893 | 1,908 | 1,893 | 1,907 | +14 | +0.7% | 3,500 |
| 2021/07/06 | 1,880 | 1,893 | 1,876 | 1,893 | +17 | +0.9% | 1,800 |
| 2021/07/05 | 1,865 | 1,880 | 1,862 | 1,876 | +15 | +0.8% | 4,600 |
| 2021/07/02 | 1,865 | 1,865 | 1,860 | 1,861 | +11 | +0.6% | 1,100 |
| 2021/07/01 | 1,865 | 1,865 | 1,850 | 1,850 | ±0 | ±0% | 2,900 |
| 2021/06/30 | 1,848 | 1,854 | 1,845 | 1,850 | +2 | +0.1% | 1,500 |
| 2021/06/29 | 1,864 | 1,864 | 1,845 | 1,848 | +1 | +0.1% | 1,700 |
| 2021/06/28 | 1,835 | 1,850 | 1,830 | 1,847 | +2 | +0.1% | 6,000 |
| 2021/06/25 | 1,845 | 1,845 | 1,829 | 1,845 | +19 | +1% | 1,600 |
| 2021/06/24 | 1,830 | 1,835 | 1,826 | 1,826 | -2 | -0.1% | 3,300 |
| 2021/06/23 | 1,825 | 1,839 | 1,818 | 1,828 | +3 | +0.2% | 3,000 |
| 2021/06/22 | 1,820 | 1,877 | 1,817 | 1,825 | +10 | +0.6% | 2,100 |
| 2021/06/21 | 1,835 | 1,835 | 1,814 | 1,815 | -20 | -1.1% | 9,900 |
| 2021/06/18 | 1,850 | 1,855 | 1,835 | 1,835 | -15 | -0.8% | 2,500 |
| 2021/06/17 | 1,880 | 1,889 | 1,845 | 1,850 | -30 | -1.6% | 7,300 |
| 2021/06/16 | 1,882 | 1,883 | 1,880 | 1,880 | -2 | -0.1% | 2,100 |
| 2021/06/15 | 1,858 | 1,900 | 1,858 | 1,882 | +27 | +1.5% | 10,800 |
| 2021/06/14 | 1,844 | 1,855 | 1,839 | 1,855 | +11 | +0.6% | 5,400 |
| 2021/06/11 | 1,839 | 1,845 | 1,838 | 1,844 | +2 | +0.1% | 4,500 |
| 2021/06/10 | 1,839 | 1,842 | 1,829 | 1,842 | +6 | +0.3% | 35,600 |
| 2021/06/09 | 1,838 | 1,838 | 1,828 | 1,836 | -2 | -0.1% | 3,200 |
| 2021/06/08 | 1,815 | 1,838 | 1,815 | 1,838 | +25 | +1.4% | 17,200 |
801～
850
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
