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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 5,640 | 5,740 | 5,640 | 5,730 | +160 | +2.9% | 800 |
| 2025/04/09 | 5,570 | 5,570 | 5,570 | 5,570 | -90 | -1.6% | 300 |
| 2025/04/08 | 5,580 | 5,720 | 5,490 | 5,660 | +90 | +1.6% | 2,900 |
| 2025/04/07 | 5,270 | 5,590 | 5,270 | 5,570 | - | - | 4,500 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/03 | 5,640 | 5,670 | 5,570 | 5,570 | -370 | -6.2% | 2,500 |
| 2025/04/02 | 5,850 | 5,980 | 5,850 | 5,940 | - | - | 500 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 5,670 | 5,970 | 5,670 | 5,950 | +180 | +3.1% | 1,700 |
| 2025/03/28 | 5,780 | 5,880 | 5,670 | 5,770 | -30 | -0.5% | 800 |
| 2025/03/27 | 5,770 | 5,890 | 5,750 | 5,800 | -170 | -2.8% | 4,600 |
| 2025/03/26 | 5,870 | 5,970 | 5,870 | 5,970 | +90 | +1.5% | 400 |
| 2025/03/25 | 5,920 | 6,000 | 5,880 | 5,880 | -140 | -2.3% | 1,500 |
| 2025/03/24 | 6,040 | 6,050 | 6,020 | 6,020 | -60 | -1% | 600 |
| 2025/03/21 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 1,000 |
| 2025/03/19 | 6,000 | 6,000 | 6,000 | 6,000 | -90 | -1.5% | 100 |
| 2025/03/18 | 6,030 | 6,090 | 6,030 | 6,090 | -10 | -0.2% | 900 |
| 2025/03/17 | 6,090 | 6,100 | 6,020 | 6,100 | +10 | +0.2% | 1,400 |
| 2025/03/14 | 5,980 | 6,090 | 5,970 | 6,090 | +110 | +1.8% | 700 |
| 2025/03/13 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 100 |
| 2025/03/12 | 5,940 | 5,980 | 5,930 | 5,980 | +40 | +0.7% | 800 |
| 2025/03/11 | 5,940 | 5,960 | 5,930 | 5,940 | ±0 | ±0% | 2,000 |
| 2025/03/10 | 5,960 | 5,960 | 5,930 | 5,940 | +10 | +0.2% | 500 |
| 2025/03/07 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 100 |
| 2025/03/06 | 5,930 | 5,930 | 5,930 | 5,930 | -40 | -0.7% | 100 |
| 2025/03/05 | 5,970 | 5,970 | 5,970 | 5,970 | +40 | +0.7% | 100 |
| 2025/03/04 | 5,940 | 5,980 | 5,930 | 5,930 | -50 | -0.8% | 2,200 |
| 2025/03/03 | 5,920 | 6,000 | 5,920 | 5,980 | +200 | +3.5% | 2,400 |
| 2025/02/28 | 5,790 | 5,880 | 5,780 | 5,780 | -110 | -1.9% | 500 |
| 2025/02/27 | 5,780 | 5,890 | 5,750 | 5,890 | +110 | +1.9% | 400 |
| 2025/02/26 | 5,780 | 5,780 | 5,780 | 5,780 | +100 | +1.8% | 100 |
| 2025/02/25 | 5,930 | 5,930 | 5,680 | 5,680 | -250 | -4.2% | 1,000 |
| 2025/02/21 | 5,940 | 5,940 | 5,930 | 5,930 | ±0 | ±0% | 600 |
| 2025/02/20 | 5,970 | 5,970 | 5,930 | 5,930 | - | - | 200 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 6,050 | 6,070 | 6,050 | 6,070 | +20 | +0.3% | 200 |
| 2025/02/17 | 5,980 | 6,050 | 5,970 | 6,050 | +80 | +1.3% | 2,200 |
| 2025/02/14 | 5,640 | 6,000 | 5,640 | 5,970 | +360 | +6.4% | 1,700 |
| 2025/02/13 | 5,810 | 5,810 | 5,580 | 5,610 | +100 | +1.8% | 900 |
| 2025/02/12 | 5,450 | 5,510 | 5,450 | 5,510 | +160 | +3% | 500 |
| 2025/02/10 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 100 |
| 2025/02/07 | 5,350 | 5,430 | 5,350 | 5,350 | +10 | +0.2% | 1,100 |
| 2025/02/06 | 5,340 | 5,340 | 5,340 | 5,340 | +10 | +0.2% | 500 |
| 2025/02/05 | 5,260 | 5,330 | 5,260 | 5,330 | +70 | +1.3% | 400 |
| 2025/02/04 | 5,280 | 5,280 | 5,260 | 5,260 | ±0 | ±0% | 200 |
| 2025/02/03 | 5,280 | 5,280 | 5,200 | 5,260 | +70 | +1.3% | 2,100 |
| 2025/01/31 | 5,190 | 5,190 | 5,190 | 5,190 | +10 | +0.2% | 100 |
| 2025/01/30 | 5,170 | 5,180 | 5,170 | 5,180 | +110 | +2.2% | 900 |
| 2025/01/29 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2025/01/28 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3677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 | 573,000円 | +0.3% | +6.6% | 3.14% | 11.59倍 | 0.59倍 |
|
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 |
| 岡野バル | 450,500円 | -21.6% | - | 0.80% | 18.46倍 | 0.65倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| ハマイ | 103,500円 | +1.7% | -4.6% | 3.38% | 8.67倍 | 0.43倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| テセック | 129,300円 | -33.9% | -63.5% | 5.41% | 13.62倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| 水道機 | 167,600円 | +33.3% | +66.4% | 3.28% | 23.92倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
