京都機械工具の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,590 | 2,609 | 2,571 | 2,609 | -11 | -0.4% | 1,200 |
| 2024/05/01 | 2,620 | 2,620 | 2,620 | 2,620 | ±0 | ±0% | 200 |
| 2024/04/30 | 2,620 | 2,620 | 2,620 | 2,620 | -78 | -2.9% | 300 |
| 2024/04/26 | 2,698 | 2,698 | 2,698 | 2,698 | +48 | +1.8% | 500 |
| 2024/04/25 | 2,630 | 2,650 | 2,630 | 2,650 | +21 | +0.8% | 200 |
| 2024/04/24 | 2,562 | 2,629 | 2,561 | 2,629 | +67 | +2.6% | 700 |
| 2024/04/23 | 2,590 | 2,590 | 2,562 | 2,562 | ±0 | ±0% | 300 |
| 2024/04/22 | 2,593 | 2,593 | 2,562 | 2,562 | -38 | -1.5% | 300 |
| 2024/04/19 | 2,613 | 2,613 | 2,600 | 2,600 | -63 | -2.4% | 600 |
| 2024/04/18 | 2,739 | 2,739 | 2,663 | 2,663 | - | - | 600 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 2,780 | 2,780 | 2,780 | 2,780 | +50 | +1.8% | 100 |
| 2024/04/15 | 2,701 | 2,730 | 2,701 | 2,730 | - | - | 500 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,801 | 2,801 | 2,751 | 2,751 | -66 | -2.3% | 400 |
| 2024/04/10 | 2,847 | 2,847 | 2,817 | 2,817 | -80 | -2.8% | 500 |
| 2024/04/09 | 2,935 | 2,935 | 2,852 | 2,897 | -38 | -1.3% | 600 |
| 2024/04/08 | 3,000 | 3,000 | 2,849 | 2,935 | -90 | -3% | 3,200 |
| 2024/04/05 | 2,800 | 3,095 | 2,800 | 3,025 | +225 | +8% | 4,500 |
| 2024/04/04 | 2,835 | 2,835 | 2,800 | 2,800 | -25 | -0.9% | 300 |
| 2024/04/03 | 2,820 | 2,825 | 2,820 | 2,825 | ±0 | ±0% | 300 |
| 2024/04/02 | 2,800 | 2,825 | 2,755 | 2,825 | +25 | +0.9% | 2,100 |
| 2024/04/01 | 2,797 | 2,811 | 2,761 | 2,800 | -10 | -0.4% | 1,200 |
| 2024/03/29 | 2,758 | 2,810 | 2,755 | 2,810 | +5 | +0.2% | 600 |
| 2024/03/28 | 2,880 | 2,880 | 2,805 | 2,805 | +5 | +0.2% | 400 |
| 2024/03/27 | 2,795 | 2,800 | 2,752 | 2,800 | +4 | +0.1% | 1,000 |
| 2024/03/26 | 2,809 | 2,809 | 2,796 | 2,796 | -44 | -1.5% | 800 |
| 2024/03/25 | 2,840 | 2,840 | 2,831 | 2,840 | -5 | -0.2% | 700 |
| 2024/03/22 | 2,789 | 2,845 | 2,789 | 2,845 | +6 | +0.2% | 700 |
| 2024/03/21 | 2,805 | 2,839 | 2,805 | 2,839 | +12 | +0.4% | 400 |
| 2024/03/19 | 2,840 | 2,849 | 2,827 | 2,827 | -13 | -0.5% | 300 |
| 2024/03/18 | 2,740 | 2,848 | 2,740 | 2,840 | +99 | +3.6% | 3,400 |
| 2024/03/15 | 2,722 | 2,741 | 2,722 | 2,741 | -10 | -0.4% | 400 |
| 2024/03/14 | 2,753 | 2,798 | 2,729 | 2,751 | +29 | +1.1% | 1,100 |
| 2024/03/13 | 2,771 | 2,771 | 2,722 | 2,722 | -49 | -1.8% | 3,300 |
| 2024/03/12 | 2,733 | 2,800 | 2,717 | 2,771 | +38 | +1.4% | 4,800 |
| 2024/03/11 | 2,600 | 2,886 | 2,600 | 2,733 | +283 | +11.6% | 22,000 |
| 2024/03/08 | 2,450 | 2,450 | 2,450 | 2,450 | +36 | +1.5% | 1,900 |
| 2024/03/07 | 2,414 | 2,414 | 2,414 | 2,414 | +1 | ±0% | 100 |
| 2024/03/06 | 2,413 | 2,413 | 2,413 | 2,413 | +1 | ±0% | 100 |
| 2024/03/05 | 2,382 | 2,412 | 2,382 | 2,412 | ±0 | ±0% | 700 |
| 2024/03/04 | 2,412 | 2,444 | 2,394 | 2,412 | ±0 | ±0% | 1,600 |
| 2024/03/01 | 2,412 | 2,412 | 2,412 | 2,412 | ±0 | ±0% | 200 |
| 2024/02/29 | 2,402 | 2,412 | 2,402 | 2,412 | ±0 | ±0% | 400 |
| 2024/02/28 | 2,412 | 2,414 | 2,412 | 2,412 | +7 | +0.3% | 800 |
| 2024/02/27 | 2,405 | 2,405 | 2,405 | 2,405 | -7 | -0.3% | 100 |
| 2024/02/26 | 2,444 | 2,444 | 2,412 | 2,412 | +2 | +0.1% | 900 |
| 2024/02/22 | 2,411 | 2,411 | 2,403 | 2,410 | -1 | ±0% | 1,000 |
| 2024/02/21 | 2,405 | 2,411 | 2,404 | 2,411 | +10 | +0.4% | 400 |
| 2024/02/20 | 2,401 | 2,401 | 2,401 | 2,401 | -18 | -0.7% | 500 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ＫＴＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＴＣ | 260,900円 | +10.8% | +9.0% | 2.68% | 10.12倍 | 0.55倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 106,500円 | +28.3% | +184.6% | 2.82% | 8.45倍 | 0.60倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 元 旦 | 179,100円 | +3.2% | -27.8% | 1.40% | 16.82倍 | 1.34倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
| ＭＫ精工 | 40,700円 | -6.9% | -55.6% | 1.97% | 9.19倍 | 0.40倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| Ｊ－ＭＡＸ | 50,900円 | +4.1% | -92.6% | 3.54% | - | 0.28倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
