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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 4,075 | 4,075 | 4,075 | 4,075 | +5 | +0.1% | 500 |
| 2022/04/04 | 4,045 | 4,070 | 4,035 | 4,070 | -45 | -1.1% | 800 |
| 2022/04/01 | 4,055 | 4,125 | 4,010 | 4,115 | -80 | -1.9% | 800 |
| 2022/03/31 | 3,995 | 4,195 | 3,995 | 4,195 | +200 | +5% | 900 |
| 2022/03/30 | 4,100 | 4,100 | 3,995 | 3,995 | -110 | -2.7% | 200 |
| 2022/03/29 | 4,110 | 4,180 | 4,105 | 4,105 | -5 | -0.1% | 500 |
| 2022/03/28 | 4,160 | 4,160 | 4,110 | 4,110 | -60 | -1.4% | 400 |
| 2022/03/25 | 4,275 | 4,275 | 4,170 | 4,170 | -105 | -2.5% | 500 |
| 2022/03/24 | 4,150 | 4,290 | 4,150 | 4,275 | +125 | +3% | 1,700 |
| 2022/03/23 | 4,090 | 4,150 | 4,090 | 4,150 | +20 | +0.5% | 600 |
| 2022/03/22 | 4,240 | 4,250 | 4,080 | 4,130 | -110 | -2.6% | 2,200 |
| 2022/03/18 | 4,240 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 2,100 |
| 2022/03/17 | 4,225 | 4,260 | 4,225 | 4,240 | +15 | +0.4% | 1,100 |
| 2022/03/16 | 4,230 | 4,270 | 4,225 | 4,225 | +40 | +1% | 1,200 |
| 2022/03/15 | 4,220 | 4,220 | 4,150 | 4,185 | -35 | -0.8% | 300 |
| 2022/03/14 | 4,160 | 4,220 | 4,160 | 4,220 | +110 | +2.7% | 1,000 |
| 2022/03/11 | 4,130 | 4,130 | 4,110 | 4,110 | -20 | -0.5% | 600 |
| 2022/03/10 | 4,100 | 4,130 | 4,100 | 4,130 | +100 | +2.5% | 500 |
| 2022/03/09 | 3,995 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 400 |
| 2022/03/08 | 4,060 | 4,060 | 3,925 | 4,000 | -60 | -1.5% | 2,200 |
| 2022/03/07 | 4,120 | 4,120 | 4,050 | 4,060 | -130 | -3.1% | 1,200 |
| 2022/03/04 | 4,195 | 4,205 | 4,190 | 4,190 | +25 | +0.6% | 1,300 |
| 2022/03/03 | 4,140 | 4,165 | 4,135 | 4,165 | +30 | +0.7% | 900 |
| 2022/03/02 | 4,190 | 4,190 | 4,120 | 4,135 | -55 | -1.3% | 400 |
| 2022/03/01 | 4,055 | 4,190 | 4,055 | 4,190 | +135 | +3.3% | 800 |
| 2022/02/28 | 4,050 | 4,055 | 4,030 | 4,055 | +55 | +1.4% | 1,800 |
| 2022/02/25 | 4,005 | 4,005 | 4,000 | 4,000 | +30 | +0.8% | 700 |
| 2022/02/24 | 3,960 | 4,035 | 3,960 | 3,970 | +20 | +0.5% | 1,400 |
| 2022/02/22 | 3,985 | 4,005 | 3,950 | 3,950 | -35 | -0.9% | 1,500 |
| 2022/02/21 | 3,915 | 3,995 | 3,900 | 3,985 | +85 | +2.2% | 5,500 |
| 2022/02/18 | 3,965 | 3,995 | 3,900 | 3,900 | -65 | -1.6% | 2,300 |
| 2022/02/17 | 4,015 | 4,020 | 3,965 | 3,965 | -50 | -1.2% | 1,100 |
| 2022/02/16 | 4,080 | 4,095 | 4,015 | 4,015 | -65 | -1.6% | 1,300 |
| 2022/02/15 | 4,085 | 4,085 | 4,080 | 4,080 | -5 | -0.1% | 500 |
| 2022/02/14 | 4,120 | 4,120 | 4,085 | 4,085 | -35 | -0.8% | 500 |
| 2022/02/10 | 3,910 | 4,120 | 3,910 | 4,120 | - | - | 2,100 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 3,820 | 3,820 | 3,820 | 3,820 | - | - | 300 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 3,810 | 3,810 | 3,810 | 3,810 | -10 | -0.3% | 100 |
| 2022/02/03 | 3,805 | 3,820 | 3,805 | 3,820 | - | - | 300 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 3,870 | 3,870 | 3,870 | 3,870 | +10 | +0.3% | 300 |
| 2022/01/31 | 3,830 | 3,865 | 3,830 | 3,860 | +75 | +2% | 500 |
| 2022/01/28 | 3,800 | 3,800 | 3,785 | 3,785 | +45 | +1.2% | 200 |
| 2022/01/27 | 3,860 | 3,870 | 3,740 | 3,740 | -120 | -3.1% | 2,500 |
| 2022/01/26 | 3,805 | 3,860 | 3,805 | 3,860 | -20 | -0.5% | 700 |
| 2022/01/25 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2022/01/24 | 3,810 | 3,880 | 3,810 | 3,880 | +75 | +2% | 500 |
| 2022/01/21 | 3,850 | 3,850 | 3,805 | 3,805 | - | - | 300 |
751～
800
件表示中 / 3689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 | 593,000円 | +0.3% | +6.6% | 3.04% | 11.99倍 | 0.61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 |
| テセック | 139,900円 | -33.9% | -63.5% | 5.00% | 14.74倍 | 0.55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 |
| ハマイ | 108,500円 | +1.7% | -4.6% | 3.23% | 9.09倍 | 0.45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 |
| オーイズミ | 33,400円 | +5.2% | -3.6% | 3.59% | 12.32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 |
| 水道機 | 174,400円 | +33.3% | +66.4% | 3.15% | 24.89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 |
市場注目の銘柄
チャート関連のコラム
