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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 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 |
| 2021/03/23 | 1,939 | 1,950 | 1,925 | 1,942 | +3 | +0.2% | 600 |
| 2021/03/22 | 1,935 | 1,957 | 1,935 | 1,939 | +4 | +0.2% | 1,600 |
| 2021/03/19 | 1,928 | 1,935 | 1,928 | 1,935 | +26 | +1.4% | 600 |
| 2021/03/18 | 1,901 | 1,929 | 1,901 | 1,909 | +24 | +1.3% | 400 |
| 2021/03/17 | 1,900 | 1,925 | 1,885 | 1,885 | -11 | -0.6% | 2,100 |
| 2021/03/16 | 1,901 | 1,901 | 1,895 | 1,896 | -5 | -0.3% | 300 |
| 2021/03/15 | 1,876 | 1,903 | 1,876 | 1,901 | - | - | 1,200 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 1,874 | 1,884 | 1,873 | 1,873 | -1 | -0.1% | 300 |
| 2021/03/10 | 1,872 | 1,894 | 1,872 | 1,874 | +2 | +0.1% | 300 |
| 2021/03/09 | 1,874 | 1,907 | 1,872 | 1,872 | -21 | -1.1% | 2,400 |
| 2021/03/08 | 1,880 | 1,893 | 1,870 | 1,893 | +13 | +0.7% | 1,200 |
1051～
1100
件表示中 / 3774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 | 248,900円 | +16.3% | +4.8% | 3.21% | 8.59倍 | 0.49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 |
| ＪＴＥＣＣＯＲＰ | 121,900円 | +37.9% | +168.6% | 0.00% | 41.75倍 | 2.59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 |
| アドバネクス | 159,600円 | +1.6% | +311.8% | 1.25% | 21.84倍 | 0.81倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| アトムリビン | 139,800円 | +2.0% | -28.7% | 2.15% | 20.66倍 | 0.53倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
| 山 王 | 110,700円 | +1.1% | -31.1% | 1.81% | 23.94倍 | 0.71倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
市場注目の銘柄
チャート関連のコラム
