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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 3,850 | 3,850 | 3,850 | 3,850 | -70 | -1.8% | 100 |
| 2022/01/14 | 3,870 | 3,920 | 3,800 | 3,920 | -5 | -0.1% | 1,300 |
| 2022/01/13 | 3,900 | 3,925 | 3,890 | 3,925 | -5 | -0.1% | 700 |
| 2022/01/12 | 3,940 | 3,940 | 3,920 | 3,930 | ±0 | ±0% | 500 |
| 2022/01/11 | 3,840 | 3,940 | 3,840 | 3,930 | - | - | 1,100 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 3,845 | 3,845 | 3,845 | 3,845 | -35 | -0.9% | 200 |
| 2022/01/05 | 3,950 | 3,950 | 3,880 | 3,880 | -70 | -1.8% | 200 |
| 2022/01/04 | 3,925 | 3,950 | 3,925 | 3,950 | +25 | +0.6% | 300 |
| 2021/12/30 | 3,860 | 4,000 | 3,860 | 3,925 | +55 | +1.4% | 800 |
| 2021/12/29 | 3,930 | 3,930 | 3,870 | 3,870 | -40 | -1% | 400 |
| 2021/12/28 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 200 |
| 2021/12/27 | 4,055 | 4,055 | 3,910 | 3,910 | -5 | -0.1% | 1,000 |
| 2021/12/24 | 3,895 | 3,915 | 3,895 | 3,915 | -50 | -1.3% | 1,500 |
| 2021/12/23 | 3,875 | 3,965 | 3,875 | 3,965 | - | - | 1,100 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 3,950 | 3,990 | 3,890 | 3,945 | -15 | -0.4% | 800 |
| 2021/12/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 100 |
| 2021/12/17 | 3,960 | 3,960 | 3,960 | 3,960 | -50 | -1.2% | 200 |
| 2021/12/16 | 3,995 | 4,010 | 3,995 | 4,010 | +10 | +0.3% | 400 |
| 2021/12/15 | 4,040 | 4,040 | 3,975 | 4,000 | +25 | +0.6% | 600 |
| 2021/12/14 | 3,970 | 3,985 | 3,970 | 3,975 | +25 | +0.6% | 400 |
| 2021/12/13 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 100 |
| 2021/12/10 | 3,960 | 3,960 | 3,935 | 3,950 | -35 | -0.9% | 400 |
| 2021/12/09 | 3,955 | 3,985 | 3,955 | 3,985 | +30 | +0.8% | 800 |
| 2021/12/08 | 3,950 | 3,955 | 3,915 | 3,955 | -25 | -0.6% | 900 |
| 2021/12/07 | 3,985 | 3,985 | 3,915 | 3,980 | +20 | +0.5% | 900 |
| 2021/12/06 | 3,910 | 4,000 | 3,910 | 3,960 | +50 | +1.3% | 2,200 |
| 2021/12/03 | 3,805 | 3,910 | 3,805 | 3,910 | +50 | +1.3% | 500 |
| 2021/12/02 | 3,920 | 3,920 | 3,860 | 3,860 | +25 | +0.7% | 500 |
| 2021/12/01 | 3,850 | 3,930 | 3,810 | 3,835 | -15 | -0.4% | 600 |
| 2021/11/30 | 3,850 | 3,850 | 3,845 | 3,850 | +45 | +1.2% | 600 |
| 2021/11/29 | 3,750 | 3,830 | 3,750 | 3,805 | +35 | +0.9% | 1,600 |
| 2021/11/26 | 3,750 | 3,770 | 3,750 | 3,770 | +15 | +0.4% | 400 |
| 2021/11/25 | 3,775 | 3,775 | 3,725 | 3,755 | -25 | -0.7% | 400 |
| 2021/11/24 | 3,780 | 3,780 | 3,780 | 3,780 | -70 | -1.8% | 100 |
| 2021/11/22 | 3,800 | 3,875 | 3,720 | 3,850 | +50 | +1.3% | 2,600 |
| 2021/11/19 | 3,830 | 3,830 | 3,730 | 3,800 | -55 | -1.4% | 800 |
| 2021/11/18 | 3,805 | 3,855 | 3,805 | 3,855 | -20 | -0.5% | 400 |
| 2021/11/17 | 3,810 | 3,875 | 3,795 | 3,875 | +60 | +1.6% | 1,600 |
| 2021/11/16 | 3,795 | 3,815 | 3,790 | 3,815 | +50 | +1.3% | 1,200 |
| 2021/11/15 | 3,770 | 3,770 | 3,765 | 3,765 | -5 | -0.1% | 200 |
| 2021/11/12 | 3,750 | 3,885 | 3,670 | 3,770 | -30 | -0.8% | 3,700 |
| 2021/11/11 | 3,710 | 4,000 | 3,710 | 3,800 | +100 | +2.7% | 4,000 |
| 2021/11/10 | 3,680 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 800 |
| 2021/11/09 | 3,785 | 3,785 | 3,675 | 3,675 | +15 | +0.4% | 900 |
| 2021/11/08 | 3,795 | 3,795 | 3,635 | 3,660 | -135 | -3.6% | 2,500 |
| 2021/11/05 | 3,795 | 3,795 | 3,795 | 3,795 | ±0 | ±0% | 400 |
| 2021/11/04 | 3,750 | 3,795 | 3,730 | 3,795 | +10 | +0.3% | 1,700 |
701～
750
件表示中 / 3587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 | 174,100円 | +26.4% | +66.4% | 3.16% | 10.64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 | 47,000円 | -3.4% | -22.4% | 1.70% | 5.82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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
