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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,295 | 1,295 | 1,293 | 1,295 | +4 | +0.3% | 2,300 |
| 2023/06/19 | 1,293 | 1,296 | 1,291 | 1,291 | +3 | +0.2% | 2,600 |
| 2023/06/16 | 1,290 | 1,305 | 1,288 | 1,288 | +1 | +0.1% | 1,700 |
| 2023/06/15 | 1,294 | 1,294 | 1,286 | 1,287 | -7 | -0.5% | 4,300 |
| 2023/06/14 | 1,288 | 1,294 | 1,288 | 1,294 | +10 | +0.8% | 4,900 |
| 2023/06/13 | 1,286 | 1,288 | 1,283 | 1,284 | +3 | +0.2% | 1,200 |
| 2023/06/12 | 1,286 | 1,289 | 1,278 | 1,281 | -1 | -0.1% | 2,800 |
| 2023/06/09 | 1,290 | 1,290 | 1,278 | 1,282 | +2 | +0.2% | 2,800 |
| 2023/06/08 | 1,274 | 1,280 | 1,274 | 1,280 | +3 | +0.2% | 400 |
| 2023/06/07 | 1,270 | 1,277 | 1,270 | 1,277 | +1 | +0.1% | 1,700 |
| 2023/06/06 | 1,290 | 1,290 | 1,271 | 1,276 | -14 | -1.1% | 2,000 |
| 2023/06/05 | 1,285 | 1,290 | 1,285 | 1,290 | +5 | +0.4% | 300 |
| 2023/06/02 | 1,274 | 1,285 | 1,274 | 1,285 | +10 | +0.8% | 1,200 |
| 2023/06/01 | 1,280 | 1,280 | 1,272 | 1,275 | -14 | -1.1% | 1,100 |
| 2023/05/31 | 1,294 | 1,294 | 1,283 | 1,289 | ±0 | ±0% | 4,300 |
| 2023/05/30 | 1,293 | 1,293 | 1,286 | 1,289 | -4 | -0.3% | 1,100 |
| 2023/05/29 | 1,295 | 1,296 | 1,288 | 1,293 | +12 | +0.9% | 2,600 |
| 2023/05/26 | 1,272 | 1,288 | 1,272 | 1,281 | -9 | -0.7% | 1,900 |
| 2023/05/25 | 1,279 | 1,290 | 1,278 | 1,290 | +5 | +0.4% | 1,200 |
| 2023/05/24 | 1,284 | 1,287 | 1,281 | 1,285 | +4 | +0.3% | 1,300 |
| 2023/05/23 | 1,291 | 1,291 | 1,281 | 1,281 | -1 | -0.1% | 1,500 |
| 2023/05/22 | 1,294 | 1,297 | 1,250 | 1,282 | -9 | -0.7% | 9,200 |
| 2023/05/19 | 1,291 | 1,291 | 1,281 | 1,291 | +4 | +0.3% | 3,700 |
| 2023/05/18 | 1,290 | 1,290 | 1,281 | 1,287 | +3 | +0.2% | 2,500 |
| 2023/05/17 | 1,290 | 1,290 | 1,281 | 1,284 | -8 | -0.6% | 1,600 |
| 2023/05/16 | 1,282 | 1,294 | 1,272 | 1,292 | +8 | +0.6% | 19,300 |
| 2023/05/15 | 1,365 | 1,367 | 1,270 | 1,284 | -46 | -3.5% | 27,200 |
| 2023/05/12 | 1,351 | 1,400 | 1,326 | 1,330 | -34 | -2.5% | 18,300 |
| 2023/05/11 | 1,363 | 1,364 | 1,355 | 1,364 | +1 | +0.1% | 2,600 |
| 2023/05/10 | 1,354 | 1,366 | 1,344 | 1,363 | +21 | +1.6% | 12,700 |
| 2023/05/09 | 1,325 | 1,342 | 1,325 | 1,342 | +17 | +1.3% | 3,400 |
| 2023/05/08 | 1,315 | 1,325 | 1,313 | 1,325 | +10 | +0.8% | 3,500 |
| 2023/05/02 | 1,317 | 1,320 | 1,313 | 1,315 | -2 | -0.2% | 2,000 |
| 2023/05/01 | 1,323 | 1,323 | 1,316 | 1,317 | +1 | +0.1% | 500 |
| 2023/04/28 | 1,321 | 1,321 | 1,304 | 1,316 | +3 | +0.2% | 2,600 |
| 2023/04/27 | 1,310 | 1,313 | 1,306 | 1,313 | +8 | +0.6% | 1,800 |
| 2023/04/26 | 1,314 | 1,316 | 1,305 | 1,305 | -10 | -0.8% | 2,500 |
| 2023/04/25 | 1,310 | 1,315 | 1,306 | 1,315 | +5 | +0.4% | 600 |
| 2023/04/24 | 1,310 | 1,320 | 1,308 | 1,310 | ±0 | ±0% | 2,100 |
| 2023/04/21 | 1,318 | 1,318 | 1,310 | 1,310 | -4 | -0.3% | 2,100 |
| 2023/04/20 | 1,309 | 1,320 | 1,309 | 1,314 | -6 | -0.5% | 2,300 |
| 2023/04/19 | 1,317 | 1,320 | 1,317 | 1,320 | +14 | +1.1% | 600 |
| 2023/04/18 | 1,306 | 1,306 | 1,306 | 1,306 | -10 | -0.8% | 2,200 |
| 2023/04/17 | 1,320 | 1,320 | 1,305 | 1,316 | ±0 | ±0% | 1,400 |
| 2023/04/14 | 1,319 | 1,319 | 1,305 | 1,316 | -2 | -0.2% | 3,600 |
| 2023/04/13 | 1,309 | 1,318 | 1,308 | 1,318 | +5 | +0.4% | 1,700 |
| 2023/04/12 | 1,307 | 1,313 | 1,306 | 1,313 | +9 | +0.7% | 3,300 |
| 2023/04/11 | 1,307 | 1,307 | 1,300 | 1,304 | -3 | -0.2% | 1,200 |
| 2023/04/10 | 1,295 | 1,314 | 1,294 | 1,307 | +14 | +1.1% | 3,100 |
| 2023/04/07 | 1,289 | 1,293 | 1,280 | 1,293 | +16 | +1.3% | 1,500 |
351～
400
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 | 67,600円 | -1.9% | -58.4% | 3.40% | 10.44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 | 140,900円 | +31.3% | +17.1% | 0.00% | 35.93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
