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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,280 | 1,283 | 1,276 | 1,281 | -6 | -0.5% | 3,700 |
| 2025/01/06 | 1,295 | 1,300 | 1,282 | 1,287 | -9 | -0.7% | 1,600 |
| 2024/12/30 | 1,288 | 1,296 | 1,266 | 1,296 | +16 | +1.3% | 3,100 |
| 2024/12/27 | 1,278 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 4,500 |
| 2024/12/26 | 1,274 | 1,274 | 1,262 | 1,271 | +6 | +0.5% | 5,500 |
| 2024/12/25 | 1,250 | 1,265 | 1,250 | 1,265 | +16 | +1.3% | 9,800 |
| 2024/12/24 | 1,245 | 1,250 | 1,242 | 1,249 | +6 | +0.5% | 5,800 |
| 2024/12/23 | 1,245 | 1,246 | 1,241 | 1,243 | +4 | +0.3% | 12,200 |
| 2024/12/20 | 1,242 | 1,248 | 1,238 | 1,239 | -8 | -0.6% | 5,600 |
| 2024/12/19 | 1,245 | 1,251 | 1,245 | 1,247 | -2 | -0.2% | 2,200 |
| 2024/12/18 | 1,250 | 1,250 | 1,245 | 1,249 | +4 | +0.3% | 2,400 |
| 2024/12/17 | 1,250 | 1,253 | 1,243 | 1,245 | -5 | -0.4% | 3,400 |
| 2024/12/16 | 1,245 | 1,254 | 1,241 | 1,250 | +5 | +0.4% | 1,700 |
| 2024/12/13 | 1,250 | 1,250 | 1,243 | 1,245 | -4 | -0.3% | 3,800 |
| 2024/12/12 | 1,249 | 1,253 | 1,244 | 1,249 | +8 | +0.6% | 1,200 |
| 2024/12/11 | 1,243 | 1,252 | 1,241 | 1,241 | -3 | -0.2% | 2,400 |
| 2024/12/10 | 1,245 | 1,254 | 1,244 | 1,244 | -1 | -0.1% | 8,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 2,300 |
| 2024/12/06 | 1,240 | 1,242 | 1,238 | 1,240 | ±0 | ±0% | 4,800 |
| 2024/12/05 | 1,243 | 1,243 | 1,240 | 1,240 | -3 | -0.2% | 1,900 |
| 2024/12/04 | 1,240 | 1,244 | 1,240 | 1,243 | +4 | +0.3% | 500 |
| 2024/12/03 | 1,232 | 1,250 | 1,232 | 1,239 | -11 | -0.9% | 3,400 |
| 2024/12/02 | 1,250 | 1,258 | 1,220 | 1,250 | ±0 | ±0% | 10,600 |
| 2024/11/29 | 1,259 | 1,259 | 1,240 | 1,250 | ±0 | ±0% | 8,800 |
| 2024/11/28 | 1,257 | 1,257 | 1,250 | 1,250 | -8 | -0.6% | 3,600 |
| 2024/11/27 | 1,265 | 1,265 | 1,250 | 1,258 | -5 | -0.4% | 6,000 |
| 2024/11/26 | 1,250 | 1,263 | 1,250 | 1,263 | +12 | +1% | 4,100 |
| 2024/11/25 | 1,252 | 1,261 | 1,250 | 1,251 | -2 | -0.2% | 6,100 |
| 2024/11/22 | 1,250 | 1,255 | 1,250 | 1,253 | +3 | +0.2% | 700 |
| 2024/11/21 | 1,251 | 1,256 | 1,250 | 1,250 | -1 | -0.1% | 700 |
| 2024/11/20 | 1,250 | 1,271 | 1,250 | 1,251 | +1 | +0.1% | 13,400 |
| 2024/11/19 | 1,250 | 1,254 | 1,250 | 1,250 | -1 | -0.1% | 2,400 |
| 2024/11/18 | 1,250 | 1,256 | 1,250 | 1,251 | +1 | +0.1% | 700 |
| 2024/11/15 | 1,275 | 1,275 | 1,250 | 1,250 | -3 | -0.2% | 5,600 |
| 2024/11/14 | 1,251 | 1,262 | 1,251 | 1,253 | -7 | -0.6% | 1,300 |
| 2024/11/13 | 1,256 | 1,261 | 1,252 | 1,260 | +8 | +0.6% | 2,300 |
| 2024/11/12 | 1,256 | 1,258 | 1,251 | 1,252 | +1 | +0.1% | 1,400 |
| 2024/11/11 | 1,251 | 1,255 | 1,249 | 1,251 | ±0 | ±0% | 2,200 |
| 2024/11/08 | 1,253 | 1,262 | 1,250 | 1,251 | -8 | -0.6% | 8,400 |
| 2024/11/07 | 1,283 | 1,285 | 1,259 | 1,259 | -28 | -2.2% | 5,700 |
| 2024/11/06 | 1,261 | 1,294 | 1,261 | 1,287 | +7 | +0.5% | 2,400 |
| 2024/11/05 | 1,278 | 1,291 | 1,262 | 1,280 | -5 | -0.4% | 1,500 |
| 2024/11/01 | 1,271 | 1,298 | 1,261 | 1,285 | +16 | +1.3% | 4,100 |
| 2024/10/31 | 1,295 | 1,295 | 1,266 | 1,269 | -1 | -0.1% | 4,100 |
| 2024/10/30 | 1,266 | 1,270 | 1,266 | 1,270 | ±0 | ±0% | 700 |
| 2024/10/29 | 1,266 | 1,305 | 1,266 | 1,270 | ±0 | ±0% | 3,700 |
| 2024/10/28 | 1,284 | 1,290 | 1,263 | 1,270 | -4 | -0.3% | 5,000 |
| 2024/10/25 | 1,275 | 1,275 | 1,268 | 1,274 | -3 | -0.2% | 6,200 |
| 2024/10/24 | 1,280 | 1,280 | 1,271 | 1,277 | -2 | -0.2% | 1,300 |
| 2024/10/23 | 1,286 | 1,286 | 1,271 | 1,279 | -1 | -0.1% | 1,100 |
151～
200
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
