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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,282 | 1,290 | 1,279 | 1,282 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 1,294 | 1,294 | 1,281 | 1,282 | -12 | -0.9% | 5,100 |
| 2024/08/19 | 1,292 | 1,301 | 1,282 | 1,294 | +3 | +0.2% | 7,100 |
| 2024/08/16 | 1,297 | 1,317 | 1,290 | 1,291 | +6 | +0.5% | 8,300 |
| 2024/08/15 | 1,300 | 1,311 | 1,280 | 1,285 | -11 | -0.8% | 14,300 |
| 2024/08/14 | 1,302 | 1,314 | 1,290 | 1,296 | -19 | -1.4% | 6,700 |
| 2024/08/13 | 1,286 | 1,334 | 1,270 | 1,315 | +40 | +3.1% | 18,100 |
| 2024/08/09 | 1,317 | 1,337 | 1,270 | 1,275 | -21 | -1.6% | 7,200 |
| 2024/08/08 | 1,301 | 1,324 | 1,295 | 1,296 | -12 | -0.9% | 3,700 |
| 2024/08/07 | 1,329 | 1,329 | 1,275 | 1,308 | -22 | -1.7% | 5,100 |
| 2024/08/06 | 1,251 | 1,360 | 1,211 | 1,330 | +80 | +6.4% | 10,800 |
| 2024/08/05 | 1,421 | 1,428 | 1,176 | 1,250 | -200 | -13.8% | 20,900 |
| 2024/08/02 | 1,450 | 1,459 | 1,392 | 1,450 | -10 | -0.7% | 12,700 |
| 2024/08/01 | 1,479 | 1,479 | 1,460 | 1,460 | -33 | -2.2% | 7,700 |
| 2024/07/31 | 1,495 | 1,495 | 1,493 | 1,493 | +6 | +0.4% | 1,300 |
| 2024/07/30 | 1,481 | 1,487 | 1,473 | 1,487 | +8 | +0.5% | 600 |
| 2024/07/29 | 1,489 | 1,498 | 1,471 | 1,479 | -8 | -0.5% | 4,500 |
| 2024/07/26 | 1,506 | 1,506 | 1,475 | 1,487 | +9 | +0.6% | 9,000 |
| 2024/07/25 | 1,483 | 1,498 | 1,477 | 1,478 | -11 | -0.7% | 7,000 |
| 2024/07/24 | 1,489 | 1,499 | 1,485 | 1,489 | ±0 | ±0% | 1,600 |
| 2024/07/23 | 1,491 | 1,491 | 1,483 | 1,489 | -1 | -0.1% | 3,000 |
| 2024/07/22 | 1,490 | 1,505 | 1,489 | 1,490 | -2 | -0.1% | 8,900 |
| 2024/07/19 | 1,500 | 1,511 | 1,492 | 1,492 | -22 | -1.5% | 500 |
| 2024/07/18 | 1,519 | 1,519 | 1,490 | 1,514 | -5 | -0.3% | 1,900 |
| 2024/07/17 | 1,520 | 1,520 | 1,506 | 1,519 | -6 | -0.4% | 1,700 |
| 2024/07/16 | 1,521 | 1,525 | 1,511 | 1,525 | +3 | +0.2% | 1,300 |
| 2024/07/12 | 1,545 | 1,555 | 1,521 | 1,522 | -13 | -0.8% | 18,500 |
| 2024/07/11 | 1,539 | 1,539 | 1,518 | 1,535 | +7 | +0.5% | 10,700 |
| 2024/07/10 | 1,512 | 1,537 | 1,512 | 1,528 | +18 | +1.2% | 6,900 |
| 2024/07/09 | 1,502 | 1,510 | 1,502 | 1,510 | +6 | +0.4% | 2,800 |
| 2024/07/08 | 1,506 | 1,506 | 1,500 | 1,504 | +4 | +0.3% | 1,700 |
| 2024/07/05 | 1,504 | 1,508 | 1,488 | 1,500 | -3 | -0.2% | 2,900 |
| 2024/07/04 | 1,496 | 1,503 | 1,495 | 1,503 | +7 | +0.5% | 2,100 |
| 2024/07/03 | 1,505 | 1,505 | 1,480 | 1,496 | +5 | +0.3% | 8,700 |
| 2024/07/02 | 1,504 | 1,514 | 1,491 | 1,491 | -21 | -1.4% | 2,500 |
| 2024/07/01 | 1,498 | 1,514 | 1,498 | 1,512 | +10 | +0.7% | 1,300 |
| 2024/06/28 | 1,515 | 1,515 | 1,502 | 1,502 | -10 | -0.7% | 1,200 |
| 2024/06/27 | 1,501 | 1,513 | 1,496 | 1,512 | +8 | +0.5% | 4,200 |
| 2024/06/26 | 1,500 | 1,505 | 1,495 | 1,504 | +8 | +0.5% | 8,000 |
| 2024/06/25 | 1,485 | 1,499 | 1,485 | 1,496 | +12 | +0.8% | 7,100 |
| 2024/06/24 | 1,500 | 1,511 | 1,484 | 1,484 | -11 | -0.7% | 8,000 |
| 2024/06/21 | 1,490 | 1,498 | 1,482 | 1,495 | +5 | +0.3% | 1,000 |
| 2024/06/20 | 1,487 | 1,501 | 1,487 | 1,490 | +17 | +1.2% | 1,400 |
| 2024/06/19 | 1,480 | 1,488 | 1,473 | 1,473 | -7 | -0.5% | 2,900 |
| 2024/06/18 | 1,495 | 1,499 | 1,480 | 1,480 | -19 | -1.3% | 3,700 |
| 2024/06/17 | 1,499 | 1,500 | 1,499 | 1,499 | -2 | -0.1% | 800 |
| 2024/06/14 | 1,517 | 1,517 | 1,498 | 1,501 | +1 | +0.1% | 3,400 |
| 2024/06/13 | 1,512 | 1,518 | 1,493 | 1,500 | -12 | -0.8% | 3,600 |
| 2024/06/12 | 1,511 | 1,521 | 1,511 | 1,512 | -8 | -0.5% | 1,800 |
| 2024/06/11 | 1,510 | 1,526 | 1,510 | 1,520 | +10 | +0.7% | 1,500 |
151～
200
件表示中 / 3673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 | 128,000円 | +3.7% | -18.6% | 3.91% | 9.97倍 | 0.47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 |
| サンコール | 28,900円 | +22.3% | - | 0.00% | - | 0.33倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| ワイズＨＤ | 6,700円 | +8.6% | +25.6% | 1.49% | 36.02倍 | 0.78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 |
| 兼 房 | 65,800円 | -1.9% | -58.4% | 3.50% | 10.16倍 | 0.30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 | 25,200円 | -1.3% | -44.6% | 5.16% | 16.66倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
