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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,690 | 3,715 | 3,690 | 3,715 | +60 | +1.6% | 200 |
| 2023/01/24 | 3,690 | 3,690 | 3,655 | 3,655 | +5 | +0.1% | 200 |
| 2023/01/23 | 3,630 | 3,650 | 3,630 | 3,650 | - | - | 300 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 3,625 | 3,640 | 3,570 | 3,570 | -45 | -1.2% | 300 |
| 2023/01/18 | 3,600 | 3,615 | 3,580 | 3,615 | -5 | -0.1% | 400 |
| 2023/01/17 | 3,620 | 3,620 | 3,550 | 3,620 | -10 | -0.3% | 400 |
| 2023/01/16 | 3,600 | 3,630 | 3,565 | 3,630 | +80 | +2.3% | 300 |
| 2023/01/13 | 3,600 | 3,600 | 3,550 | 3,550 | -50 | -1.4% | 700 |
| 2023/01/12 | 3,590 | 3,600 | 3,590 | 3,600 | +80 | +2.3% | 300 |
| 2023/01/11 | 3,520 | 3,520 | 3,520 | 3,520 | -25 | -0.7% | 200 |
| 2023/01/10 | 3,470 | 3,610 | 3,470 | 3,545 | +75 | +2.2% | 2,100 |
| 2023/01/06 | 3,485 | 3,485 | 3,470 | 3,470 | -15 | -0.4% | 800 |
| 2023/01/05 | 3,485 | 3,485 | 3,485 | 3,485 | -10 | -0.3% | 100 |
| 2023/01/04 | 3,520 | 3,520 | 3,495 | 3,495 | - | - | 900 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 3,520 | 3,520 | 3,520 | 3,520 | -10 | -0.3% | 100 |
| 2022/12/27 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 400 |
| 2022/12/26 | 3,530 | 3,530 | 3,530 | 3,530 | -30 | -0.8% | 800 |
| 2022/12/23 | 3,600 | 3,600 | 3,560 | 3,560 | -40 | -1.1% | 300 |
| 2022/12/22 | 3,600 | 3,600 | 3,600 | 3,600 | -30 | -0.8% | 200 |
| 2022/12/21 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 1,400 |
| 2022/12/20 | 3,650 | 3,650 | 3,630 | 3,630 | +30 | +0.8% | 200 |
| 2022/12/19 | 3,670 | 3,670 | 3,600 | 3,600 | - | - | 200 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 100 |
| 2022/12/14 | 3,610 | 3,620 | 3,600 | 3,605 | - | - | 800 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 3,650 | 3,650 | 3,625 | 3,630 | ±0 | ±0% | 1,000 |
| 2022/12/09 | 3,640 | 3,650 | 3,630 | 3,630 | - | - | 800 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 200 |
| 2022/12/05 | 3,745 | 3,745 | 3,710 | 3,720 | -60 | -1.6% | 300 |
| 2022/12/02 | 3,885 | 3,885 | 3,780 | 3,780 | -60 | -1.6% | 1,300 |
| 2022/12/01 | 3,820 | 3,840 | 3,800 | 3,840 | +45 | +1.2% | 500 |
| 2022/11/30 | 3,790 | 3,795 | 3,790 | 3,795 | +35 | +0.9% | 200 |
| 2022/11/29 | 3,760 | 3,760 | 3,760 | 3,760 | +70 | +1.9% | 100 |
| 2022/11/28 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 100 |
| 2022/11/25 | 3,680 | 3,750 | 3,680 | 3,690 | -45 | -1.2% | 500 |
| 2022/11/24 | 3,730 | 3,795 | 3,730 | 3,735 | ±0 | ±0% | 500 |
| 2022/11/22 | 3,790 | 3,805 | 3,735 | 3,735 | +15 | +0.4% | 400 |
| 2022/11/21 | 3,720 | 3,720 | 3,720 | 3,720 | -20 | -0.5% | 100 |
| 2022/11/18 | 3,685 | 3,740 | 3,685 | 3,740 | +100 | +2.7% | 700 |
| 2022/11/17 | 3,635 | 3,640 | 3,635 | 3,640 | ±0 | ±0% | 200 |
| 2022/11/16 | 3,695 | 3,695 | 3,640 | 3,640 | -125 | -3.3% | 800 |
| 2022/11/15 | 3,765 | 3,765 | 3,765 | 3,765 | +70 | +1.9% | 100 |
| 2022/11/14 | 3,695 | 3,695 | 3,695 | 3,695 | - | - | 600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3586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 | 472,500円 | +0.3% | +6.6% | - | - | - |
|
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 | 173,900円 | +26.4% | +66.4% | 3.16% | 10.63倍 | 0.80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 | 47,200円 | -3.4% | -22.4% | 1.69% | 5.84倍 | 0.58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 |
| 加地テック | 360,000円 | -6.4% | -27.9% | 1.11% | 14.89倍 | 0.80倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 兼松エンジ | 111,600円 | +0.8% | +2.5% | 3.58% | 9.24倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
