キクカワエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 5,520 | 5,570 | 5,520 | 5,570 | +50 | +0.9% | 600 |
| 2025/07/02 | 5,500 | 5,620 | 5,500 | 5,520 | -10 | -0.2% | 1,000 |
| 2025/07/01 | 5,530 | 5,530 | 5,530 | 5,530 | -10 | -0.2% | 100 |
| 2025/06/30 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 5,500 | 5,580 | 5,480 | 5,570 | +40 | +0.7% | 2,000 |
| 2025/06/25 | 5,540 | 5,540 | 5,530 | 5,530 | -10 | -0.2% | 200 |
| 2025/06/24 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 5,510 | 5,540 | 5,500 | 5,540 | -20 | -0.4% | 500 |
| 2025/06/19 | 5,560 | 5,560 | 5,560 | 5,560 | - | - | 100 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 5,520 | 5,520 | 5,520 | 5,520 | - | - | 100 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 5,580 | 5,580 | 5,580 | 5,580 | - | - | 100 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 5,520 | 5,580 | 5,510 | 5,580 | +20 | +0.4% | 800 |
| 2025/06/03 | 5,550 | 5,570 | 5,550 | 5,560 | -90 | -1.6% | 500 |
| 2025/06/02 | 5,500 | 5,650 | 5,500 | 5,650 | +70 | +1.3% | 800 |
| 2025/05/30 | 5,510 | 5,580 | 5,510 | 5,580 | +70 | +1.3% | 200 |
| 2025/05/29 | 5,540 | 5,540 | 5,510 | 5,510 | -130 | -2.3% | 200 |
| 2025/05/28 | 5,580 | 5,640 | 5,580 | 5,640 | -10 | -0.2% | 800 |
| 2025/05/27 | 5,680 | 5,690 | 5,620 | 5,650 | -40 | -0.7% | 1,400 |
| 2025/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | +90 | +1.6% | 100 |
| 2025/05/23 | 5,690 | 5,720 | 5,600 | 5,600 | ±0 | ±0% | 1,400 |
| 2025/05/22 | 5,600 | 5,600 | 5,600 | 5,600 | -40 | -0.7% | 100 |
| 2025/05/21 | 5,590 | 5,690 | 5,500 | 5,640 | -70 | -1.2% | 2,100 |
| 2025/05/20 | 5,800 | 5,800 | 5,640 | 5,710 | +10 | +0.2% | 800 |
| 2025/05/19 | 5,490 | 5,700 | 5,470 | 5,700 | +230 | +4.2% | 1,400 |
| 2025/05/16 | 5,390 | 5,490 | 5,390 | 5,470 | +80 | +1.5% | 1,200 |
| 2025/05/15 | 5,260 | 5,390 | 5,260 | 5,390 | +120 | +2.3% | 500 |
| 2025/05/14 | 5,260 | 5,570 | 5,230 | 5,270 | -590 | -10.1% | 6,500 |
| 2025/05/13 | 5,850 | 5,860 | 5,820 | 5,860 | +50 | +0.9% | 600 |
| 2025/05/12 | 5,810 | 5,810 | 5,810 | 5,810 | -40 | -0.7% | 100 |
| 2025/05/09 | 5,820 | 5,850 | 5,820 | 5,850 | -70 | -1.2% | 1,300 |
| 2025/05/08 | 5,890 | 5,920 | 5,890 | 5,920 | - | - | 500 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 5,850 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 800 |
| 2025/05/01 | 5,880 | 5,900 | 5,800 | 5,850 | -30 | -0.5% | 1,200 |
| 2025/04/30 | 5,880 | 5,880 | 5,880 | 5,880 | -50 | -0.8% | 100 |
| 2025/04/28 | 6,000 | 6,150 | 5,930 | 5,930 | -70 | -1.2% | 4,500 |
| 2025/04/25 | 6,060 | 6,250 | 6,000 | 6,000 | - | - | 3,200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 5,910 | 6,000 | 5,810 | 6,000 | +90 | +1.5% | 800 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「キクカワ」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 |
|---|---|---|---|---|---|---|---|---|
| キクカワ | 557,000円 | -18.7% | -80.7% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 水道機 | 192,000円 | +15.5% | +16.3% | 2.86% | 9.13倍 | 0.81倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 日ギア | 52,900円 | -2.7% | -2.9% | 1.51% | 5.09倍 | 0.60倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| オーイズミ | 32,400円 | +12.4% | +775.0% | 3.70% | 10.88倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 鉱研工業 | 76,100円 | +8.4% | +37.7% | 0.00% | 11.52倍 | 1.21倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
