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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,382 | 1,386 | 1,378 | 1,378 | -4 | -0.3% | 1,300 |
| 2025/06/04 | 1,383 | 1,383 | 1,382 | 1,382 | -1 | -0.1% | 400 |
| 2025/06/03 | 1,363 | 1,383 | 1,351 | 1,383 | +17 | +1.2% | 1,100 |
| 2025/06/02 | 1,335 | 1,369 | 1,335 | 1,366 | +22 | +1.6% | 1,200 |
| 2025/05/30 | 1,349 | 1,349 | 1,334 | 1,344 | -4 | -0.3% | 2,400 |
| 2025/05/29 | 1,346 | 1,348 | 1,340 | 1,348 | +6 | +0.4% | 1,000 |
| 2025/05/28 | 1,328 | 1,346 | 1,328 | 1,342 | +14 | +1.1% | 3,700 |
| 2025/05/27 | 1,329 | 1,330 | 1,323 | 1,328 | -2 | -0.2% | 3,700 |
| 2025/05/26 | 1,342 | 1,342 | 1,325 | 1,330 | -6 | -0.4% | 3,200 |
| 2025/05/23 | 1,329 | 1,336 | 1,326 | 1,336 | +10 | +0.8% | 1,100 |
| 2025/05/22 | 1,328 | 1,328 | 1,326 | 1,326 | +4 | +0.3% | 300 |
| 2025/05/21 | 1,322 | 1,344 | 1,322 | 1,322 | +1 | +0.1% | 1,600 |
| 2025/05/20 | 1,324 | 1,333 | 1,321 | 1,321 | -5 | -0.4% | 300 |
| 2025/05/19 | 1,325 | 1,346 | 1,325 | 1,326 | +3 | +0.2% | 1,500 |
| 2025/05/16 | 1,341 | 1,341 | 1,323 | 1,323 | -18 | -1.3% | 300 |
| 2025/05/15 | 1,338 | 1,368 | 1,333 | 1,341 | +1 | +0.1% | 9,000 |
| 2025/05/14 | 1,347 | 1,347 | 1,322 | 1,340 | -7 | -0.5% | 4,600 |
| 2025/05/13 | 1,356 | 1,359 | 1,347 | 1,347 | -4 | -0.3% | 1,600 |
| 2025/05/12 | 1,349 | 1,359 | 1,349 | 1,351 | -5 | -0.4% | 1,300 |
| 2025/05/09 | 1,347 | 1,358 | 1,345 | 1,356 | +12 | +0.9% | 700 |
| 2025/05/08 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 200 |
| 2025/05/07 | 1,363 | 1,363 | 1,346 | 1,347 | -16 | -1.2% | 700 |
| 2025/05/02 | 1,337 | 1,374 | 1,337 | 1,363 | +30 | +2.3% | 2,100 |
| 2025/05/01 | 1,337 | 1,349 | 1,318 | 1,333 | -13 | -1% | 2,500 |
| 2025/04/30 | 1,332 | 1,379 | 1,314 | 1,346 | +24 | +1.8% | 10,700 |
| 2025/04/28 | 1,333 | 1,336 | 1,315 | 1,322 | +12 | +0.9% | 1,400 |
| 2025/04/25 | 1,309 | 1,312 | 1,309 | 1,310 | -2 | -0.2% | 300 |
| 2025/04/24 | 1,312 | 1,319 | 1,302 | 1,312 | ±0 | ±0% | 700 |
| 2025/04/23 | 1,306 | 1,327 | 1,306 | 1,312 | -16 | -1.2% | 700 |
| 2025/04/22 | 1,326 | 1,328 | 1,298 | 1,328 | +32 | +2.5% | 1,000 |
| 2025/04/21 | 1,325 | 1,325 | 1,296 | 1,296 | -35 | -2.6% | 200 |
| 2025/04/18 | 1,333 | 1,333 | 1,331 | 1,331 | -3 | -0.2% | 200 |
| 2025/04/17 | 1,326 | 1,334 | 1,305 | 1,334 | -3 | -0.2% | 500 |
| 2025/04/16 | 1,291 | 1,425 | 1,285 | 1,337 | +38 | +2.9% | 41,800 |
| 2025/04/15 | 1,304 | 1,313 | 1,281 | 1,299 | +18 | +1.4% | 3,400 |
| 2025/04/14 | 1,280 | 1,319 | 1,280 | 1,281 | +1 | +0.1% | 5,400 |
| 2025/04/11 | 1,270 | 1,280 | 1,256 | 1,280 | +9 | +0.7% | 3,300 |
| 2025/04/10 | 1,294 | 1,294 | 1,271 | 1,271 | +5 | +0.4% | 2,100 |
| 2025/04/09 | 1,250 | 1,327 | 1,245 | 1,266 | -13 | -1% | 20,500 |
| 2025/04/08 | 1,284 | 1,284 | 1,244 | 1,279 | -1 | -0.1% | 3,500 |
| 2025/04/07 | 1,250 | 1,280 | 1,200 | 1,280 | ±0 | ±0% | 32,300 |
| 2025/04/04 | 1,301 | 1,332 | 1,265 | 1,280 | -23 | -1.8% | 10,300 |
| 2025/04/03 | 1,296 | 1,303 | 1,287 | 1,303 | -7 | -0.5% | 7,700 |
| 2025/04/02 | 1,320 | 1,320 | 1,310 | 1,310 | -17 | -1.3% | 1,000 |
| 2025/04/01 | 1,313 | 1,330 | 1,312 | 1,327 | -10 | -0.7% | 1,100 |
| 2025/03/31 | 1,330 | 1,337 | 1,300 | 1,337 | -10 | -0.7% | 9,100 |
| 2025/03/28 | 1,337 | 1,347 | 1,312 | 1,347 | -15 | -1.1% | 5,100 |
| 2025/03/27 | 1,365 | 1,369 | 1,361 | 1,362 | +2 | +0.1% | 2,000 |
| 2025/03/26 | 1,360 | 1,366 | 1,359 | 1,360 | +4 | +0.3% | 2,300 |
| 2025/03/25 | 1,352 | 1,358 | 1,348 | 1,356 | +6 | +0.4% | 2,700 |
51～
100
件表示中 / 3764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 | 168,300円 | +1.6% | +6.2% | 3.57% | 11.58倍 | 0.58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 |
| 川岸工 | 431,500円 | -15.5% | -3.9% | 3.24% | 9.23倍 | 0.42倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 8,700円 | +1.7% | +4.0% | 1.15% | 40.09倍 | 0.99倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 信 和 | 86,500円 | +1.7% | +1.5% | 3.70% | 11.70倍 | 0.74倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| アルファＣｏ | 117,900円 | -4.8% | +129.9% | 4.24% | 12.59倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
