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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,328 | 1,328 | 1,312 | 1,320 | +4 | +0.3% | 2,500 |
| 2023/08/30 | 1,320 | 1,328 | 1,315 | 1,316 | -4 | -0.3% | 4,500 |
| 2023/08/29 | 1,331 | 1,331 | 1,317 | 1,320 | -10 | -0.8% | 1,800 |
| 2023/08/28 | 1,345 | 1,347 | 1,310 | 1,330 | +15 | +1.1% | 5,800 |
| 2023/08/25 | 1,311 | 1,323 | 1,310 | 1,315 | -5 | -0.4% | 1,200 |
| 2023/08/24 | 1,309 | 1,320 | 1,309 | 1,320 | +9 | +0.7% | 700 |
| 2023/08/23 | 1,319 | 1,319 | 1,309 | 1,311 | -7 | -0.5% | 1,000 |
| 2023/08/22 | 1,300 | 1,318 | 1,299 | 1,318 | +18 | +1.4% | 1,800 |
| 2023/08/21 | 1,301 | 1,310 | 1,296 | 1,300 | -1 | -0.1% | 2,300 |
| 2023/08/18 | 1,304 | 1,309 | 1,301 | 1,301 | -9 | -0.7% | 2,400 |
| 2023/08/17 | 1,312 | 1,312 | 1,303 | 1,310 | -1 | -0.1% | 800 |
| 2023/08/16 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 600 |
| 2023/08/15 | 1,342 | 1,342 | 1,320 | 1,320 | -2 | -0.2% | 2,600 |
| 2023/08/14 | 1,324 | 1,324 | 1,310 | 1,322 | +10 | +0.8% | 1,400 |
| 2023/08/10 | 1,320 | 1,320 | 1,308 | 1,312 | -6 | -0.5% | 2,500 |
| 2023/08/09 | 1,316 | 1,324 | 1,316 | 1,318 | +7 | +0.5% | 800 |
| 2023/08/08 | 1,320 | 1,324 | 1,309 | 1,311 | -9 | -0.7% | 1,000 |
| 2023/08/07 | 1,310 | 1,320 | 1,308 | 1,320 | +10 | +0.8% | 1,300 |
| 2023/08/04 | 1,322 | 1,365 | 1,305 | 1,310 | -7 | -0.5% | 9,400 |
| 2023/08/03 | 1,365 | 1,365 | 1,292 | 1,317 | -44 | -3.2% | 15,300 |
| 2023/08/02 | 1,365 | 1,365 | 1,353 | 1,361 | -4 | -0.3% | 1,800 |
| 2023/08/01 | 1,357 | 1,365 | 1,354 | 1,365 | +1 | +0.1% | 2,800 |
| 2023/07/31 | 1,365 | 1,365 | 1,334 | 1,364 | -1 | -0.1% | 2,100 |
| 2023/07/28 | 1,351 | 1,365 | 1,349 | 1,365 | +14 | +1% | 900 |
| 2023/07/27 | 1,359 | 1,359 | 1,351 | 1,351 | -4 | -0.3% | 200 |
| 2023/07/26 | 1,364 | 1,364 | 1,351 | 1,355 | -10 | -0.7% | 5,800 |
| 2023/07/25 | 1,352 | 1,365 | 1,341 | 1,365 | +13 | +1% | 4,200 |
| 2023/07/24 | 1,337 | 1,352 | 1,337 | 1,352 | +12 | +0.9% | 3,700 |
| 2023/07/21 | 1,320 | 1,365 | 1,320 | 1,340 | +22 | +1.7% | 2,800 |
| 2023/07/20 | 1,330 | 1,330 | 1,307 | 1,318 | -12 | -0.9% | 4,000 |
| 2023/07/19 | 1,330 | 1,344 | 1,320 | 1,330 | -2 | -0.2% | 6,700 |
| 2023/07/18 | 1,342 | 1,348 | 1,332 | 1,332 | -14 | -1% | 1,200 |
| 2023/07/14 | 1,358 | 1,359 | 1,340 | 1,346 | -19 | -1.4% | 17,000 |
| 2023/07/13 | 1,362 | 1,366 | 1,359 | 1,365 | +1 | +0.1% | 12,300 |
| 2023/07/12 | 1,358 | 1,365 | 1,357 | 1,364 | +6 | +0.4% | 4,200 |
| 2023/07/11 | 1,342 | 1,362 | 1,342 | 1,358 | +23 | +1.7% | 2,700 |
| 2023/07/10 | 1,336 | 1,349 | 1,335 | 1,335 | +3 | +0.2% | 1,500 |
| 2023/07/07 | 1,348 | 1,348 | 1,331 | 1,332 | -16 | -1.2% | 6,500 |
| 2023/07/06 | 1,353 | 1,353 | 1,345 | 1,348 | -3 | -0.2% | 2,000 |
| 2023/07/05 | 1,363 | 1,363 | 1,351 | 1,351 | -7 | -0.5% | 2,200 |
| 2023/07/04 | 1,347 | 1,410 | 1,346 | 1,358 | +23 | +1.7% | 19,000 |
| 2023/07/03 | 1,324 | 1,336 | 1,323 | 1,335 | +15 | +1.1% | 3,700 |
| 2023/06/30 | 1,320 | 1,320 | 1,314 | 1,320 | +1 | +0.1% | 2,700 |
| 2023/06/29 | 1,310 | 1,319 | 1,310 | 1,319 | +9 | +0.7% | 1,000 |
| 2023/06/28 | 1,300 | 1,310 | 1,300 | 1,310 | +6 | +0.5% | 2,200 |
| 2023/06/27 | 1,298 | 1,304 | 1,298 | 1,304 | +8 | +0.6% | 2,700 |
| 2023/06/26 | 1,307 | 1,307 | 1,289 | 1,296 | -3 | -0.2% | 5,800 |
| 2023/06/23 | 1,291 | 1,299 | 1,291 | 1,299 | +8 | +0.6% | 600 |
| 2023/06/22 | 1,293 | 1,293 | 1,281 | 1,291 | -2 | -0.2% | 4,600 |
| 2023/06/21 | 1,295 | 1,296 | 1,293 | 1,293 | -2 | -0.2% | 3,900 |
301～
350
件表示中 / 3585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 | 0.45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 | 113,200円 | +4.1% | -9.4% | 3.36% | 6.88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 | 27,600円 | -0.2% | -50.1% | 4.71% | 27.71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 | 141,200円 | +31.3% | +17.1% | 0.00% | 36.01倍 | 3.08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
