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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,035 | 2,035 | 2,001 | 2,001 | +1 | +0.1% | 600 |
| 2021/06/04 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 2,032 | 2,032 | 2,032 | 2,032 | +32 | +1.6% | 100 |
| 2021/06/01 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2021/05/31 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 2,034 | 2,034 | 2,034 | 2,034 | -1 | ±0% | 100 |
| 2021/05/26 | 2,035 | 2,035 | 2,035 | 2,035 | +15 | +0.7% | 600 |
| 2021/05/25 | 2,030 | 2,030 | 2,020 | 2,020 | ±0 | ±0% | 500 |
| 2021/05/24 | 2,000 | 2,020 | 2,000 | 2,020 | - | - | 500 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 2,000 | 2,000 | 2,000 | 2,000 | +5 | +0.3% | 800 |
| 2021/05/19 | 1,978 | 1,995 | 1,978 | 1,995 | +25 | +1.3% | 500 |
| 2021/05/18 | 1,955 | 1,970 | 1,955 | 1,970 | +22 | +1.1% | 500 |
| 2021/05/17 | 1,941 | 1,948 | 1,941 | 1,948 | -37 | -1.9% | 400 |
| 2021/05/14 | 1,948 | 1,985 | 1,933 | 1,985 | +35 | +1.8% | 300 |
| 2021/05/13 | 1,956 | 1,958 | 1,949 | 1,950 | -50 | -2.5% | 900 |
| 2021/05/12 | 1,999 | 2,000 | 1,956 | 2,000 | +20 | +1% | 1,200 |
| 2021/05/11 | 1,951 | 1,980 | 1,951 | 1,980 | - | - | 400 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 1,980 | 2,000 | 1,977 | 1,977 | +17 | +0.9% | 700 |
| 2021/05/06 | 1,955 | 1,960 | 1,955 | 1,960 | +10 | +0.5% | 500 |
| 2021/04/30 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 200 |
| 2021/04/28 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 1,940 | 1,955 | 1,940 | 1,955 | +25 | +1.3% | 1,500 |
| 2021/04/23 | 1,931 | 1,931 | 1,922 | 1,930 | +10 | +0.5% | 300 |
| 2021/04/22 | 1,910 | 1,930 | 1,905 | 1,920 | +15 | +0.8% | 700 |
| 2021/04/21 | 1,905 | 1,905 | 1,905 | 1,905 | -5 | -0.3% | 100 |
| 2021/04/20 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 100 |
| 2021/04/19 | 1,907 | 1,910 | 1,907 | 1,910 | +3 | +0.2% | 300 |
| 2021/04/16 | 1,913 | 1,913 | 1,907 | 1,907 | - | - | 200 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 1,901 | 1,911 | 1,901 | 1,911 | +10 | +0.5% | 200 |
| 2021/04/12 | 1,910 | 1,910 | 1,901 | 1,901 | -39 | -2% | 900 |
| 2021/04/09 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 400 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 1,910 | 1,910 | 1,910 | 1,910 | - | - | 100 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 1,900 | 1,912 | 1,900 | 1,910 | +30 | +1.6% | 300 |
| 2021/04/02 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
| 2021/04/01 | 1,873 | 1,929 | 1,869 | 1,880 | +7 | +0.4% | 1,000 |
| 2021/03/31 | 1,944 | 1,944 | 1,870 | 1,873 | -71 | -3.7% | 1,500 |
| 2021/03/30 | 1,950 | 1,955 | 1,940 | 1,944 | -51 | -2.6% | 600 |
| 2021/03/29 | 1,980 | 1,995 | 1,980 | 1,995 | +25 | +1.3% | 1,200 |
| 2021/03/26 | 1,983 | 1,985 | 1,970 | 1,970 | +1 | +0.1% | 1,600 |
| 2021/03/25 | 1,945 | 1,969 | 1,940 | 1,969 | -4 | -0.2% | 700 |
| 2021/03/24 | 1,942 | 1,973 | 1,940 | 1,973 | +31 | +1.6% | 1,900 |
851～
900
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「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 | 265,200円 | +16.3% | +4.8% | 3.02% | 9.16倍 | 0.53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 |
| 高田機 | 102,800円 | -8.6% | -75.7% | 4.86% | 20.93倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| パワーファス | 36,800円 | -2.1% | - | 6.79% | 10.82倍 | 1.93倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 共和工業 | 480,000円 | -7.0% | -24.3% | - | - | - |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 日創プロ | 89,500円 | +14.2% | +0.4% | 3.35% | 6.41倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
