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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,286 | 1,286 | 1,275 | 1,277 | -21 | -1.6% | 1,300 |
| 2023/04/05 | 1,285 | 1,298 | 1,285 | 1,298 | +3 | +0.2% | 600 |
| 2023/04/04 | 1,302 | 1,302 | 1,295 | 1,295 | -12 | -0.9% | 1,800 |
| 2023/04/03 | 1,298 | 1,321 | 1,296 | 1,307 | +20 | +1.6% | 3,300 |
| 2023/03/31 | 1,281 | 1,287 | 1,280 | 1,287 | -3 | -0.2% | 1,700 |
| 2023/03/30 | 1,278 | 1,293 | 1,276 | 1,290 | +1 | +0.1% | 1,400 |
| 2023/03/29 | 1,279 | 1,289 | 1,279 | 1,289 | +10 | +0.8% | 1,700 |
| 2023/03/28 | 1,296 | 1,296 | 1,277 | 1,279 | -16 | -1.2% | 1,500 |
| 2023/03/27 | 1,296 | 1,296 | 1,282 | 1,295 | +15 | +1.2% | 6,700 |
| 2023/03/24 | 1,288 | 1,288 | 1,280 | 1,280 | -18 | -1.4% | 1,300 |
| 2023/03/23 | 1,279 | 1,298 | 1,261 | 1,298 | +23 | +1.8% | 3,800 |
| 2023/03/22 | 1,274 | 1,305 | 1,274 | 1,275 | +1 | +0.1% | 2,400 |
| 2023/03/20 | 1,272 | 1,280 | 1,271 | 1,274 | -8 | -0.6% | 2,500 |
| 2023/03/17 | 1,278 | 1,298 | 1,275 | 1,282 | +15 | +1.2% | 1,600 |
| 2023/03/16 | 1,284 | 1,291 | 1,264 | 1,267 | -26 | -2% | 68,100 |
| 2023/03/15 | 1,315 | 1,315 | 1,285 | 1,293 | -14 | -1.1% | 5,800 |
| 2023/03/14 | 1,305 | 1,326 | 1,266 | 1,307 | -2 | -0.2% | 12,900 |
| 2023/03/13 | 1,330 | 1,330 | 1,306 | 1,309 | -37 | -2.7% | 4,800 |
| 2023/03/10 | 1,331 | 1,350 | 1,321 | 1,346 | +14 | +1.1% | 13,100 |
| 2023/03/09 | 1,323 | 1,332 | 1,314 | 1,332 | +11 | +0.8% | 7,200 |
| 2023/03/08 | 1,312 | 1,321 | 1,303 | 1,321 | +9 | +0.7% | 7,500 |
| 2023/03/07 | 1,315 | 1,317 | 1,312 | 1,312 | +5 | +0.4% | 1,300 |
| 2023/03/06 | 1,315 | 1,322 | 1,303 | 1,307 | -1 | -0.1% | 6,300 |
| 2023/03/03 | 1,300 | 1,321 | 1,300 | 1,308 | +8 | +0.6% | 6,600 |
| 2023/03/02 | 1,286 | 1,325 | 1,286 | 1,300 | +14 | +1.1% | 7,600 |
| 2023/03/01 | 1,302 | 1,305 | 1,284 | 1,286 | -16 | -1.2% | 9,800 |
| 2023/02/28 | 1,323 | 1,323 | 1,302 | 1,302 | -12 | -0.9% | 10,600 |
| 2023/02/27 | 1,317 | 1,317 | 1,307 | 1,314 | ±0 | ±0% | 1,300 |
| 2023/02/24 | 1,315 | 1,315 | 1,308 | 1,314 | +1 | +0.1% | 2,400 |
| 2023/02/22 | 1,305 | 1,315 | 1,305 | 1,313 | ±0 | ±0% | 4,900 |
| 2023/02/21 | 1,315 | 1,316 | 1,304 | 1,313 | +6 | +0.5% | 5,700 |
| 2023/02/20 | 1,301 | 1,312 | 1,301 | 1,307 | +5 | +0.4% | 3,600 |
| 2023/02/17 | 1,294 | 1,307 | 1,294 | 1,302 | +1 | +0.1% | 3,800 |
| 2023/02/16 | 1,299 | 1,301 | 1,299 | 1,301 | +3 | +0.2% | 600 |
| 2023/02/15 | 1,311 | 1,315 | 1,292 | 1,298 | -2 | -0.2% | 8,400 |
| 2023/02/14 | 1,302 | 1,309 | 1,286 | 1,300 | ±0 | ±0% | 9,800 |
| 2023/02/13 | 1,308 | 1,308 | 1,290 | 1,300 | -7 | -0.5% | 4,700 |
| 2023/02/10 | 1,301 | 1,312 | 1,298 | 1,307 | +6 | +0.5% | 9,700 |
| 2023/02/09 | 1,299 | 1,301 | 1,290 | 1,301 | +4 | +0.3% | 3,400 |
| 2023/02/08 | 1,290 | 1,314 | 1,290 | 1,297 | +14 | +1.1% | 6,700 |
| 2023/02/07 | 1,273 | 1,287 | 1,273 | 1,283 | +1 | +0.1% | 4,800 |
| 2023/02/06 | 1,270 | 1,289 | 1,257 | 1,282 | +31 | +2.5% | 14,300 |
| 2023/02/03 | 1,250 | 1,274 | 1,235 | 1,251 | +4 | +0.3% | 17,600 |
| 2023/02/02 | 1,268 | 1,276 | 1,245 | 1,247 | -21 | -1.7% | 2,800 |
| 2023/02/01 | 1,261 | 1,286 | 1,251 | 1,268 | +7 | +0.6% | 9,600 |
| 2023/01/31 | 1,250 | 1,264 | 1,245 | 1,261 | +19 | +1.5% | 2,300 |
| 2023/01/30 | 1,228 | 1,242 | 1,223 | 1,242 | +19 | +1.6% | 5,800 |
| 2023/01/27 | 1,222 | 1,228 | 1,214 | 1,223 | +11 | +0.9% | 2,200 |
| 2023/01/26 | 1,208 | 1,222 | 1,208 | 1,212 | -5 | -0.4% | 6,500 |
| 2023/01/25 | 1,217 | 1,222 | 1,208 | 1,217 | ±0 | ±0% | 4,400 |
401～
450
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 | 112,000円 | +4.1% | -9.4% | 3.39% | 6.81倍 | 0.49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 | 27,700円 | -0.2% | -50.1% | 4.69% | 27.81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 | 141,400円 | +31.3% | +17.1% | 0.00% | 36.06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
