ＫＬＡＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 429 | 429 | 425 | 425 | +2 | +0.5% | 2,900 |
| 2025/07/03 | 423 | 426 | 420 | 423 | -2 | -0.5% | 11,700 |
| 2025/07/02 | 426 | 428 | 424 | 425 | -5 | -1.2% | 8,100 |
| 2025/07/01 | 439 | 439 | 427 | 430 | -9 | -2.1% | 5,800 |
| 2025/06/30 | 426 | 440 | 426 | 439 | +14 | +3.3% | 12,900 |
| 2025/06/27 | 424 | 427 | 423 | 425 | +2 | +0.5% | 1,400 |
| 2025/06/26 | 424 | 425 | 423 | 423 | +1 | +0.2% | 1,600 |
| 2025/06/25 | 427 | 428 | 422 | 422 | -10 | -2.3% | 3,800 |
| 2025/06/24 | 436 | 436 | 428 | 432 | +4 | +0.9% | 2,000 |
| 2025/06/23 | 423 | 428 | 423 | 428 | +6 | +1.4% | 4,100 |
| 2025/06/20 | 437 | 437 | 422 | 422 | -12 | -2.8% | 3,800 |
| 2025/06/19 | 421 | 434 | 421 | 434 | +13 | +3.1% | 2,700 |
| 2025/06/18 | 423 | 423 | 420 | 421 | ±0 | ±0% | 2,000 |
| 2025/06/17 | 422 | 424 | 420 | 421 | ±0 | ±0% | 2,100 |
| 2025/06/16 | 422 | 428 | 421 | 421 | -1 | -0.2% | 1,900 |
| 2025/06/13 | 425 | 440 | 422 | 422 | -3 | -0.7% | 6,700 |
| 2025/06/12 | 427 | 430 | 425 | 425 | -2 | -0.5% | 3,500 |
| 2025/06/11 | 426 | 431 | 426 | 427 | +1 | +0.2% | 2,000 |
| 2025/06/10 | 428 | 441 | 426 | 426 | -6 | -1.4% | 6,700 |
| 2025/06/09 | 430 | 432 | 425 | 432 | +7 | +1.6% | 2,600 |
| 2025/06/06 | 425 | 427 | 423 | 425 | ±0 | ±0% | 2,700 |
| 2025/06/05 | 419 | 440 | 416 | 425 | +5 | +1.2% | 54,400 |
| 2025/06/04 | 417 | 421 | 415 | 420 | +3 | +0.7% | 8,800 |
| 2025/06/03 | 420 | 422 | 417 | 417 | -7 | -1.7% | 2,400 |
| 2025/06/02 | 427 | 427 | 423 | 424 | -1 | -0.2% | 3,400 |
| 2025/05/30 | 426 | 430 | 425 | 425 | +4 | +1% | 5,000 |
| 2025/05/29 | 431 | 431 | 421 | 421 | -11 | -2.5% | 1,500 |
| 2025/05/28 | 417 | 432 | 416 | 432 | +18 | +4.3% | 7,900 |
| 2025/05/27 | 416 | 420 | 414 | 414 | -2 | -0.5% | 3,700 |
| 2025/05/26 | 424 | 424 | 413 | 416 | -8 | -1.9% | 11,700 |
| 2025/05/23 | 421 | 426 | 421 | 424 | -1 | -0.2% | 3,400 |
| 2025/05/22 | 429 | 430 | 425 | 425 | -5 | -1.2% | 2,100 |
| 2025/05/21 | 422 | 441 | 422 | 430 | +8 | +1.9% | 10,500 |
| 2025/05/20 | 432 | 432 | 422 | 422 | ±0 | ±0% | 3,500 |
| 2025/05/19 | 426 | 426 | 421 | 422 | +4 | +1% | 4,700 |
| 2025/05/16 | 425 | 445 | 418 | 418 | +1 | +0.2% | 39,000 |
| 2025/05/15 | 417 | 420 | 414 | 417 | +2 | +0.5% | 5,200 |
| 2025/05/14 | 416 | 420 | 415 | 415 | -1 | -0.2% | 4,200 |
| 2025/05/13 | 431 | 461 | 414 | 416 | -7 | -1.7% | 210,300 |
| 2025/05/12 | 405 | 458 | 403 | 423 | +16 | +3.9% | 179,000 |
| 2025/05/09 | 411 | 411 | 404 | 407 | +1 | +0.2% | 2,300 |
| 2025/05/08 | 405 | 425 | 402 | 406 | +1 | +0.2% | 26,500 |
| 2025/05/07 | 405 | 409 | 405 | 405 | ±0 | ±0% | 2,700 |
| 2025/05/02 | 411 | 411 | 404 | 405 | -1 | -0.2% | 1,000 |
| 2025/05/01 | 417 | 417 | 405 | 406 | -11 | -2.6% | 5,000 |
| 2025/04/30 | 403 | 417 | 403 | 417 | +14 | +3.5% | 7,500 |
| 2025/04/28 | 416 | 416 | 399 | 403 | -5 | -1.2% | 13,100 |
| 2025/04/25 | 413 | 420 | 405 | 408 | -13 | -3.1% | 27,500 |
| 2025/04/24 | 458 | 463 | 421 | 421 | -37 | -8.1% | 37,600 |
| 2025/04/23 | 425 | 472 | 425 | 458 | +28 | +6.5% | 130,200 |
1～
50
件表示中 / 1651件
類似銘柄と比較する
現在ご覧いただいている「ＫＬＡＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＬＡＳＳ | 42,500円 | +3.8% | +212.5% | 2.35% | 10.41倍 | 0.75倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| 津田駒 | 36,000円 | +4.3% | +148.2% | 0.00% | 3.83倍 | 0.85倍 |
|
繊維機械の総合首位。ジェットルームは世界１位。中国・インドなど輸出が大半。工作機械関連も |
| 不二精機 | 26,400円 | +6.9% | +11.9% | 2.65% | 9.46倍 | 0.61倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| プラコー | 21,800円 | +25.7% | - | 2.75% | 20.53倍 | 1.30倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヤマザキ | 31,200円 | -3.0% | -16.7% | 3.21% | 25.16倍 | 0.98倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
市場注目の銘柄
チャート関連のコラム
