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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 3,745 | 3,785 | 3,745 | 3,785 | +40 | +1.1% | 300 |
| 2021/11/01 | 3,785 | 3,785 | 3,740 | 3,745 | +25 | +0.7% | 500 |
| 2021/10/29 | 3,800 | 3,800 | 3,705 | 3,720 | -80 | -2.1% | 3,800 |
| 2021/10/28 | 3,890 | 3,895 | 3,800 | 3,800 | -30 | -0.8% | 2,100 |
| 2021/10/27 | 3,850 | 3,855 | 3,830 | 3,830 | -45 | -1.2% | 600 |
| 2021/10/26 | 3,940 | 3,945 | 3,870 | 3,875 | +5 | +0.1% | 800 |
| 2021/10/25 | 3,890 | 3,900 | 3,855 | 3,870 | -50 | -1.3% | 1,400 |
| 2021/10/22 | 3,960 | 3,975 | 3,900 | 3,920 | +15 | +0.4% | 700 |
| 2021/10/21 | 3,890 | 3,905 | 3,890 | 3,905 | -15 | -0.4% | 200 |
| 2021/10/20 | 3,880 | 3,945 | 3,875 | 3,920 | +20 | +0.5% | 400 |
| 2021/10/19 | 3,890 | 3,900 | 3,890 | 3,900 | ±0 | ±0% | 200 |
| 2021/10/18 | 3,935 | 3,950 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2021/10/15 | 3,910 | 3,920 | 3,890 | 3,920 | +45 | +1.2% | 500 |
| 2021/10/14 | 3,880 | 4,050 | 3,840 | 3,875 | -60 | -1.5% | 3,700 |
| 2021/10/13 | 3,800 | 3,950 | 3,800 | 3,935 | +100 | +2.6% | 3,000 |
| 2021/10/12 | 3,780 | 3,835 | 3,780 | 3,835 | -15 | -0.4% | 500 |
| 2021/10/11 | 3,850 | 3,850 | 3,850 | 3,850 | -35 | -0.9% | 100 |
| 2021/10/08 | 3,870 | 3,885 | 3,800 | 3,885 | +85 | +2.2% | 500 |
| 2021/10/07 | 3,755 | 3,815 | 3,750 | 3,800 | -10 | -0.3% | 1,200 |
| 2021/10/06 | 3,820 | 3,850 | 3,810 | 3,810 | - | - | 300 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 3,930 | 3,930 | 3,805 | 3,890 | +30 | +0.8% | 1,200 |
| 2021/10/01 | 3,835 | 3,860 | 3,835 | 3,860 | -30 | -0.8% | 400 |
| 2021/09/30 | 3,890 | 3,890 | 3,815 | 3,890 | ±0 | ±0% | 1,100 |
| 2021/09/29 | 3,850 | 3,890 | 3,850 | 3,890 | ±0 | ±0% | 200 |
| 2021/09/28 | 3,975 | 3,975 | 3,890 | 3,890 | -20 | -0.5% | 200 |
| 2021/09/27 | 3,960 | 3,960 | 3,910 | 3,910 | -40 | -1% | 300 |
| 2021/09/24 | 4,000 | 4,000 | 3,950 | 3,950 | +10 | +0.3% | 200 |
| 2021/09/22 | 3,885 | 4,030 | 3,880 | 3,940 | +40 | +1% | 900 |
| 2021/09/21 | 3,930 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 1,000 |
| 2021/09/17 | 3,885 | 3,950 | 3,820 | 3,930 | +45 | +1.2% | 3,200 |
| 2021/09/16 | 3,890 | 3,930 | 3,885 | 3,885 | -5 | -0.1% | 1,300 |
| 2021/09/15 | 3,905 | 3,905 | 3,850 | 3,890 | - | - | 1,500 |
| 2021/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/13 | 4,000 | 4,000 | 4,000 | 4,000 | +155 | +4% | 200 |
| 2021/09/10 | 3,850 | 3,900 | 3,840 | 3,845 | +25 | +0.7% | 500 |
| 2021/09/09 | 3,885 | 3,890 | 3,820 | 3,820 | - | - | 1,500 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 3,865 | 3,865 | 3,810 | 3,815 | -25 | -0.7% | 1,600 |
| 2021/09/06 | 3,910 | 3,910 | 3,805 | 3,840 | -70 | -1.8% | 2,000 |
| 2021/09/03 | 3,915 | 3,930 | 3,910 | 3,910 | +15 | +0.4% | 400 |
| 2021/09/02 | 3,915 | 3,920 | 3,895 | 3,895 | ±0 | ±0% | 700 |
| 2021/09/01 | 3,930 | 3,945 | 3,895 | 3,895 | -55 | -1.4% | 400 |
| 2021/08/31 | 4,015 | 4,015 | 3,905 | 3,950 | +20 | +0.5% | 600 |
| 2021/08/30 | 3,935 | 3,935 | 3,930 | 3,930 | - | - | 500 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 3,930 | 3,965 | 3,895 | 3,930 | - | - | 2,200 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 3,930 | 3,930 | 3,930 | 3,930 | +10 | +0.3% | 100 |
| 2021/08/23 | 3,925 | 3,925 | 3,920 | 3,920 | +10 | +0.3% | 400 |
751～
800
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% | 3.81% | 9.55倍 | 0.49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 |
| 水道機 | 174,100円 | +26.4% | +66.4% | 3.16% | 10.65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 | 47,000円 | -3.4% | -22.4% | 1.70% | 5.82倍 | 0.57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% | 9.25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
