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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 6,160 | 6,190 | 6,160 | 6,190 | +30 | +0.5% | 400 |
| 2025/08/18 | 6,160 | 6,160 | 6,160 | 6,160 | -70 | -1.1% | 100 |
| 2025/08/15 | 6,060 | 6,260 | 6,060 | 6,230 | - | - | 800 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 6,060 | 6,060 | 5,970 | 5,970 | -60 | -1% | 600 |
| 2025/08/12 | 5,990 | 6,060 | 5,990 | 6,030 | +40 | +0.7% | 1,400 |
| 2025/08/08 | 5,980 | 6,060 | 5,980 | 5,990 | +70 | +1.2% | 1,600 |
| 2025/08/07 | 5,920 | 5,920 | 5,920 | 5,920 | -60 | -1% | 100 |
| 2025/08/06 | 5,970 | 5,980 | 5,880 | 5,980 | -20 | -0.3% | 400 |
| 2025/08/05 | 5,980 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 400 |
| 2025/08/04 | 6,000 | 6,060 | 5,980 | 5,990 | -10 | -0.2% | 2,800 |
| 2025/08/01 | 5,990 | 6,040 | 5,920 | 6,000 | +80 | +1.4% | 2,000 |
| 2025/07/31 | 5,820 | 5,920 | 5,820 | 5,920 | - | - | 500 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 5,820 | 5,820 | 5,810 | 5,820 | +50 | +0.9% | 600 |
| 2025/07/28 | 5,880 | 5,890 | 5,720 | 5,770 | -130 | -2.2% | 2,800 |
| 2025/07/25 | 5,900 | 5,900 | 5,900 | 5,900 | -90 | -1.5% | 100 |
| 2025/07/24 | 5,920 | 6,000 | 5,900 | 5,990 | +240 | +4.2% | 3,600 |
| 2025/07/23 | 5,690 | 5,750 | 5,630 | 5,750 | -40 | -0.7% | 400 |
| 2025/07/22 | 5,870 | 5,870 | 5,760 | 5,790 | +20 | +0.3% | 1,000 |
| 2025/07/18 | 5,800 | 5,800 | 5,750 | 5,770 | -30 | -0.5% | 600 |
| 2025/07/17 | 5,750 | 5,800 | 5,750 | 5,800 | +90 | +1.6% | 400 |
| 2025/07/16 | 5,710 | 5,710 | 5,710 | 5,710 | -90 | -1.6% | 200 |
| 2025/07/15 | 5,800 | 5,800 | 5,800 | 5,800 | -40 | -0.7% | 100 |
| 2025/07/14 | 5,790 | 5,900 | 5,790 | 5,840 | +190 | +3.4% | 2,400 |
| 2025/07/11 | 5,650 | 5,700 | 5,650 | 5,650 | -10 | -0.2% | 1,000 |
| 2025/07/10 | 5,660 | 5,660 | 5,660 | 5,660 | -20 | -0.4% | 400 |
| 2025/07/09 | 5,630 | 5,680 | 5,630 | 5,680 | ±0 | ±0% | 500 |
| 2025/07/08 | 5,660 | 5,700 | 5,660 | 5,680 | +30 | +0.5% | 500 |
| 2025/07/07 | 5,570 | 5,650 | 5,560 | 5,650 | - | - | 1,800 |
| 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 |
1～
50
件表示中 / 3766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 | 619,000円 | -31.3% | -85.3% | - | - | - |
|
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 |
| タカトリ | 152,500円 | -54.0% | -67.4% | 2.62% | 13.88倍 | 0.83倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 兼松エンジ | 147,400円 | +3.8% | +23.3% | 3.93% | 8.59倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| オーイズミ | 31,500円 | +12.4% | +775.0% | 3.81% | 10.58倍 | 0.39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 |
| オーケーエム | 152,100円 | +2.5% | -8.1% | 2.63% | 15.15倍 | 0.66倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
