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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,590 | 1,605 | 1,590 | 1,598 | +8 | +0.5% | 11,400 |
| 2024/04/12 | 1,602 | 1,602 | 1,589 | 1,590 | +5 | +0.3% | 4,400 |
| 2024/04/11 | 1,593 | 1,603 | 1,585 | 1,585 | -7 | -0.4% | 8,100 |
| 2024/04/10 | 1,597 | 1,597 | 1,577 | 1,592 | -2 | -0.1% | 5,800 |
| 2024/04/09 | 1,600 | 1,600 | 1,573 | 1,594 | +4 | +0.3% | 8,700 |
| 2024/04/08 | 1,595 | 1,606 | 1,568 | 1,590 | +28 | +1.8% | 13,500 |
| 2024/04/05 | 1,550 | 1,566 | 1,521 | 1,562 | +9 | +0.6% | 6,400 |
| 2024/04/04 | 1,565 | 1,577 | 1,515 | 1,553 | +4 | +0.3% | 7,900 |
| 2024/04/03 | 1,531 | 1,599 | 1,510 | 1,549 | +51 | +3.4% | 38,600 |
| 2024/04/02 | 1,484 | 1,500 | 1,484 | 1,498 | +14 | +0.9% | 2,000 |
| 2024/04/01 | 1,497 | 1,500 | 1,484 | 1,484 | -15 | -1% | 6,300 |
| 2024/03/29 | 1,497 | 1,500 | 1,482 | 1,499 | +2 | +0.1% | 4,700 |
| 2024/03/28 | 1,498 | 1,499 | 1,475 | 1,497 | -14 | -0.9% | 5,800 |
| 2024/03/27 | 1,502 | 1,523 | 1,502 | 1,511 | +9 | +0.6% | 3,100 |
| 2024/03/26 | 1,505 | 1,517 | 1,502 | 1,502 | -18 | -1.2% | 5,300 |
| 2024/03/25 | 1,499 | 1,533 | 1,490 | 1,520 | +20 | +1.3% | 3,500 |
| 2024/03/22 | 1,505 | 1,505 | 1,495 | 1,500 | +25 | +1.7% | 2,300 |
| 2024/03/21 | 1,498 | 1,509 | 1,470 | 1,475 | -3 | -0.2% | 5,300 |
| 2024/03/19 | 1,482 | 1,485 | 1,450 | 1,478 | -9 | -0.6% | 7,400 |
| 2024/03/18 | 1,482 | 1,504 | 1,482 | 1,487 | -5 | -0.3% | 3,800 |
| 2024/03/15 | 1,505 | 1,507 | 1,492 | 1,492 | -3 | -0.2% | 3,000 |
| 2024/03/14 | 1,502 | 1,502 | 1,488 | 1,495 | ±0 | ±0% | 2,800 |
| 2024/03/13 | 1,503 | 1,517 | 1,495 | 1,495 | -5 | -0.3% | 2,000 |
| 2024/03/12 | 1,502 | 1,514 | 1,500 | 1,500 | +5 | +0.3% | 2,000 |
| 2024/03/11 | 1,505 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 1,800 |
| 2024/03/08 | 1,504 | 1,507 | 1,499 | 1,506 | +6 | +0.4% | 2,600 |
| 2024/03/07 | 1,506 | 1,506 | 1,496 | 1,500 | -6 | -0.4% | 1,100 |
| 2024/03/06 | 1,503 | 1,506 | 1,485 | 1,506 | +3 | +0.2% | 3,300 |
| 2024/03/05 | 1,506 | 1,510 | 1,499 | 1,503 | -3 | -0.2% | 3,200 |
| 2024/03/04 | 1,507 | 1,507 | 1,481 | 1,506 | +5 | +0.3% | 5,600 |
| 2024/03/01 | 1,511 | 1,527 | 1,494 | 1,501 | -34 | -2.2% | 3,000 |
| 2024/02/29 | 1,528 | 1,537 | 1,524 | 1,535 | +3 | +0.2% | 3,500 |
| 2024/02/28 | 1,528 | 1,539 | 1,510 | 1,532 | +4 | +0.3% | 7,100 |
| 2024/02/27 | 1,515 | 1,529 | 1,515 | 1,528 | +23 | +1.5% | 5,400 |
| 2024/02/26 | 1,530 | 1,555 | 1,502 | 1,505 | -15 | -1% | 8,400 |
| 2024/02/22 | 1,509 | 1,524 | 1,505 | 1,520 | +11 | +0.7% | 3,100 |
| 2024/02/21 | 1,520 | 1,525 | 1,506 | 1,509 | -11 | -0.7% | 7,300 |
| 2024/02/20 | 1,504 | 1,533 | 1,504 | 1,520 | +10 | +0.7% | 4,600 |
| 2024/02/19 | 1,490 | 1,515 | 1,490 | 1,510 | +10 | +0.7% | 9,500 |
| 2024/02/16 | 1,500 | 1,510 | 1,486 | 1,500 | +10 | +0.7% | 8,700 |
| 2024/02/15 | 1,515 | 1,515 | 1,480 | 1,490 | -25 | -1.7% | 5,800 |
| 2024/02/14 | 1,511 | 1,515 | 1,498 | 1,515 | -4 | -0.3% | 7,700 |
| 2024/02/13 | 1,520 | 1,523 | 1,502 | 1,519 | +15 | +1% | 5,600 |
| 2024/02/09 | 1,526 | 1,526 | 1,504 | 1,504 | -17 | -1.1% | 5,600 |
| 2024/02/08 | 1,545 | 1,545 | 1,502 | 1,521 | -20 | -1.3% | 6,600 |
| 2024/02/07 | 1,518 | 1,547 | 1,517 | 1,541 | +23 | +1.5% | 13,400 |
| 2024/02/06 | 1,519 | 1,535 | 1,504 | 1,518 | +19 | +1.3% | 11,300 |
| 2024/02/05 | 1,558 | 1,558 | 1,467 | 1,499 | -51 | -3.3% | 74,400 |
| 2024/02/02 | 1,558 | 1,558 | 1,545 | 1,550 | -3 | -0.2% | 6,500 |
| 2024/02/01 | 1,568 | 1,568 | 1,541 | 1,553 | -3 | -0.2% | 6,200 |
151～
200
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
