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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 2,710 | 2,710 | 2,710 | 2,710 | -19 | -0.7% | 200 |
| 2024/08/19 | 2,729 | 2,729 | 2,729 | 2,729 | - | - | 100 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 2,629 | 2,629 | 2,629 | 2,629 | -6 | -0.2% | 100 |
| 2024/08/14 | 2,635 | 2,635 | 2,635 | 2,635 | -11 | -0.4% | 100 |
| 2024/08/13 | 2,696 | 2,696 | 2,646 | 2,646 | +47 | +1.8% | 600 |
| 2024/08/09 | 2,600 | 2,600 | 2,599 | 2,599 | +24 | +0.9% | 200 |
| 2024/08/08 | 2,615 | 2,615 | 2,575 | 2,575 | +10 | +0.4% | 200 |
| 2024/08/07 | 2,500 | 2,615 | 2,500 | 2,565 | -185 | -6.7% | 900 |
| 2024/08/06 | 2,600 | 2,750 | 2,550 | 2,750 | +350 | +14.6% | 700 |
| 2024/08/05 | 2,611 | 2,630 | 2,400 | 2,400 | -315 | -11.6% | 1,500 |
| 2024/08/02 | 2,799 | 2,799 | 2,715 | 2,715 | - | - | 600 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,745 | 2,806 | 2,745 | 2,806 | +70 | +2.6% | 300 |
| 2024/07/29 | 2,754 | 2,754 | 2,736 | 2,736 | -118 | -4.1% | 300 |
| 2024/07/26 | 2,855 | 2,855 | 2,854 | 2,854 | +49 | +1.7% | 600 |
| 2024/07/25 | 2,800 | 2,805 | 2,800 | 2,805 | - | - | 200 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 2,797 | 2,797 | 2,797 | 2,797 | - | - | 100 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,797 | 2,797 | 2,797 | 2,797 | - | - | 200 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 2,769 | 2,789 | 2,719 | 2,789 | +29 | +1.1% | 500 |
| 2024/07/16 | 2,771 | 2,771 | 2,760 | 2,760 | +39 | +1.4% | 900 |
| 2024/07/12 | 2,770 | 2,804 | 2,721 | 2,721 | -65 | -2.3% | 900 |
| 2024/07/11 | 2,839 | 2,839 | 2,786 | 2,786 | -9 | -0.3% | 400 |
| 2024/07/10 | 2,800 | 2,800 | 2,791 | 2,795 | -18 | -0.6% | 300 |
| 2024/07/09 | 2,800 | 2,813 | 2,800 | 2,813 | +13 | +0.5% | 400 |
| 2024/07/08 | 2,803 | 2,803 | 2,800 | 2,800 | -50 | -1.8% | 500 |
| 2024/07/05 | 2,810 | 2,850 | 2,810 | 2,850 | +40 | +1.4% | 700 |
| 2024/07/04 | 2,842 | 2,842 | 2,790 | 2,810 | -30 | -1.1% | 1,200 |
| 2024/07/03 | 2,890 | 2,890 | 2,840 | 2,840 | -62 | -2.1% | 300 |
| 2024/07/02 | 2,840 | 2,902 | 2,840 | 2,902 | +62 | +2.2% | 700 |
| 2024/07/01 | 2,845 | 2,845 | 2,840 | 2,840 | -12 | -0.4% | 300 |
| 2024/06/28 | 2,909 | 2,930 | 2,852 | 2,852 | +43 | +1.5% | 2,400 |
| 2024/06/27 | 2,860 | 2,860 | 2,806 | 2,809 | -51 | -1.8% | 1,200 |
| 2024/06/26 | 2,860 | 2,860 | 2,860 | 2,860 | +50 | +1.8% | 500 |
| 2024/06/25 | 2,856 | 2,856 | 2,810 | 2,810 | -46 | -1.6% | 700 |
| 2024/06/24 | 2,787 | 2,856 | 2,787 | 2,856 | +119 | +4.3% | 700 |
| 2024/06/21 | 2,785 | 2,785 | 2,737 | 2,737 | - | - | 1,800 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
| 2024/06/18 | 2,799 | 2,800 | 2,799 | 2,800 | +50 | +1.8% | 300 |
| 2024/06/17 | 2,750 | 2,750 | 2,750 | 2,750 | +1 | ±0% | 100 |
| 2024/06/14 | 2,749 | 2,749 | 2,749 | 2,749 | - | - | 200 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,730 | 2,749 | 2,730 | 2,749 | +49 | +1.8% | 200 |
151～
200
件表示中 / 3673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 | 236,200円 | +16.3% | +4.8% | 3.39% | 8.16倍 | 0.47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 |
| ＭＫ精工 | 40,400円 | -3.4% | -20.1% | 1.98% | 4.95倍 | 0.36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 |
| 高田機 | 92,000円 | -8.6% | -75.7% | 5.43% | 17.68倍 | 0.26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 |
| ＪＴＥＣＣＯＲＰ | 88,700円 | +31.3% | +17.1% | 0.00% | 22.62倍 | 2.05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 |
| アトムリビン | 139,800円 | +3.8% | +26.7% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
