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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,577 | 1,577 | 1,577 | 1,577 | +17 | +1.1% | 300 |
| 2016/07/04 | 1,560 | 1,584 | 1,560 | 1,560 | -24 | -1.5% | 3,100 |
| 2016/07/01 | 1,574 | 1,584 | 1,556 | 1,584 | +32 | +2.1% | 2,000 |
| 2016/06/30 | 1,560 | 1,585 | 1,550 | 1,552 | +13 | +0.8% | 6,100 |
| 2016/06/29 | 1,500 | 1,539 | 1,500 | 1,539 | +65 | +4.4% | 6,400 |
| 2016/06/28 | 1,503 | 1,524 | 1,444 | 1,474 | -45 | -3% | 9,000 |
| 2016/06/27 | 1,528 | 1,541 | 1,502 | 1,519 | +21 | +1.4% | 6,500 |
| 2016/06/24 | 1,582 | 1,592 | 1,462 | 1,498 | -87 | -5.5% | 12,800 |
| 2016/06/23 | 1,579 | 1,593 | 1,578 | 1,585 | +5 | +0.3% | 6,900 |
| 2016/06/22 | 1,600 | 1,607 | 1,580 | 1,580 | -40 | -2.5% | 6,800 |
| 2016/06/21 | 1,609 | 1,634 | 1,600 | 1,620 | +11 | +0.7% | 6,500 |
| 2016/06/20 | 1,620 | 1,627 | 1,600 | 1,609 | +23 | +1.5% | 3,300 |
| 2016/06/17 | 1,586 | 1,630 | 1,581 | 1,586 | +8 | +0.5% | 11,200 |
| 2016/06/16 | 1,645 | 1,683 | 1,578 | 1,578 | -70 | -4.2% | 15,900 |
| 2016/06/15 | 1,639 | 1,678 | 1,639 | 1,648 | -12 | -0.7% | 9,800 |
| 2016/06/14 | 1,706 | 1,708 | 1,648 | 1,660 | -72 | -4.2% | 12,800 |
| 2016/06/13 | 1,745 | 1,759 | 1,714 | 1,732 | -33 | -1.9% | 8,400 |
| 2016/06/10 | 1,790 | 1,791 | 1,740 | 1,765 | -40 | -2.2% | 3,200 |
| 2016/06/09 | 1,800 | 1,820 | 1,783 | 1,805 | +10 | +0.6% | 5,200 |
| 2016/06/08 | 1,806 | 1,820 | 1,780 | 1,795 | +10 | +0.6% | 3,600 |
| 2016/06/07 | 1,754 | 1,799 | 1,749 | 1,785 | +55 | +3.2% | 6,500 |
| 2016/06/06 | 1,701 | 1,753 | 1,701 | 1,730 | +9 | +0.5% | 5,200 |
| 2016/06/03 | 1,732 | 1,750 | 1,720 | 1,721 | ±0 | ±0% | 5,000 |
| 2016/06/02 | 1,720 | 1,734 | 1,719 | 1,721 | +10 | +0.6% | 8,700 |
| 2016/06/01 | 1,708 | 1,711 | 1,708 | 1,711 | +3 | +0.2% | 1,700 |
| 2016/05/31 | 1,723 | 1,723 | 1,697 | 1,708 | +12 | +0.7% | 7,800 |
| 2016/05/30 | 1,695 | 1,696 | 1,685 | 1,696 | +11 | +0.7% | 2,000 |
| 2016/05/27 | 1,695 | 1,730 | 1,685 | 1,685 | -17 | -1% | 6,200 |
| 2016/05/26 | 1,718 | 1,735 | 1,690 | 1,702 | +12 | +0.7% | 10,500 |
| 2016/05/25 | 1,700 | 1,700 | 1,659 | 1,690 | +13 | +0.8% | 5,300 |
| 2016/05/24 | 1,660 | 1,700 | 1,660 | 1,677 | +11 | +0.7% | 6,100 |
| 2016/05/23 | 1,660 | 1,666 | 1,650 | 1,666 | -5 | -0.3% | 7,400 |
| 2016/05/20 | 1,647 | 1,671 | 1,647 | 1,671 | +16 | +1% | 4,900 |
| 2016/05/19 | 1,650 | 1,668 | 1,650 | 1,655 | +8 | +0.5% | 6,000 |
| 2016/05/18 | 1,700 | 1,701 | 1,647 | 1,647 | -34 | -2% | 16,000 |
| 2016/05/17 | 1,702 | 1,704 | 1,678 | 1,681 | -21 | -1.2% | 14,000 |
| 2016/05/16 | 1,700 | 1,740 | 1,665 | 1,702 | -46 | -2.6% | 25,300 |
| 2016/05/13 | 1,986 | 1,986 | 1,700 | 1,748 | -182 | -9.4% | 59,000 |
| 2016/05/12 | 1,919 | 1,940 | 1,900 | 1,930 | +50 | +2.7% | 8,100 |
| 2016/05/11 | 1,905 | 1,925 | 1,866 | 1,880 | -10 | -0.5% | 18,800 |
| 2016/05/10 | 1,899 | 1,899 | 1,875 | 1,890 | +10 | +0.5% | 8,300 |
| 2016/05/09 | 1,830 | 1,940 | 1,830 | 1,880 | +50 | +2.7% | 15,200 |
| 2016/05/06 | 1,810 | 1,848 | 1,810 | 1,830 | -20 | -1.1% | 14,700 |
| 2016/05/02 | 1,801 | 1,855 | 1,795 | 1,850 | -4 | -0.2% | 18,000 |
| 2016/04/28 | 1,920 | 1,920 | 1,852 | 1,854 | -51 | -2.7% | 18,900 |
| 2016/04/27 | 1,907 | 1,955 | 1,890 | 1,905 | -24 | -1.2% | 9,700 |
| 2016/04/26 | 1,953 | 1,980 | 1,871 | 1,929 | -43 | -2.2% | 16,700 |
| 2016/04/25 | 2,033 | 2,033 | 1,963 | 1,972 | -69 | -3.4% | 14,200 |
| 2016/04/22 | 2,069 | 2,069 | 2,024 | 2,041 | +22 | +1.1% | 11,400 |
| 2016/04/21 | 2,015 | 2,059 | 2,010 | 2,019 | +29 | +1.5% | 13,300 |
2051～
2100
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
