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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 4,115 | 4,145 | 4,025 | 4,140 | +25 | +0.6% | 1,900 |
| 2021/06/07 | 4,100 | 4,115 | 4,100 | 4,115 | - | - | 300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 4,095 | 4,095 | 4,095 | 4,095 | +25 | +0.6% | 300 |
| 2021/06/02 | 4,060 | 4,070 | 4,060 | 4,070 | ±0 | ±0% | 300 |
| 2021/06/01 | 4,080 | 4,080 | 4,070 | 4,070 | +60 | +1.5% | 400 |
| 2021/05/31 | 4,000 | 4,080 | 3,880 | 4,010 | +40 | +1% | 2,000 |
| 2021/05/28 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,890 | 3,970 | 3,890 | 3,970 | +40 | +1% | 500 |
| 2021/05/25 | 3,995 | 3,995 | 3,805 | 3,930 | +75 | +1.9% | 900 |
| 2021/05/24 | 3,900 | 3,900 | 3,855 | 3,855 | +5 | +0.1% | 200 |
| 2021/05/21 | 3,805 | 3,900 | 3,800 | 3,850 | +45 | +1.2% | 1,700 |
| 2021/05/20 | 3,900 | 3,940 | 3,800 | 3,805 | +35 | +0.9% | 1,100 |
| 2021/05/19 | 3,800 | 3,800 | 3,735 | 3,770 | -25 | -0.7% | 2,100 |
| 2021/05/18 | 3,845 | 3,845 | 3,660 | 3,795 | -50 | -1.3% | 3,000 |
| 2021/05/17 | 3,995 | 3,995 | 3,650 | 3,845 | - | - | 3,500 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 3,675 | 4,045 | 3,675 | 4,000 | -165 | -4% | 3,900 |
| 2021/05/12 | 4,635 | 4,635 | 4,165 | 4,165 | -470 | -10.1% | 2,700 |
| 2021/05/11 | 4,655 | 4,655 | 4,600 | 4,635 | +35 | +0.8% | 1,100 |
| 2021/05/10 | 4,600 | 4,600 | 4,600 | 4,600 | -10 | -0.2% | 300 |
| 2021/05/07 | 4,550 | 4,610 | 4,505 | 4,610 | +30 | +0.7% | 1,500 |
| 2021/05/06 | 4,650 | 4,685 | 4,580 | 4,580 | -70 | -1.5% | 800 |
| 2021/04/30 | 4,645 | 4,670 | 4,575 | 4,650 | +135 | +3% | 1,000 |
| 2021/04/28 | 4,480 | 4,585 | 4,480 | 4,515 | +60 | +1.3% | 700 |
| 2021/04/27 | 4,460 | 4,675 | 4,455 | 4,455 | -5 | -0.1% | 3,000 |
| 2021/04/26 | 4,535 | 4,535 | 4,460 | 4,460 | -60 | -1.3% | 900 |
| 2021/04/23 | 4,490 | 4,520 | 4,490 | 4,520 | +30 | +0.7% | 200 |
| 2021/04/22 | 4,400 | 4,495 | 4,400 | 4,490 | +140 | +3.2% | 1,200 |
| 2021/04/21 | 4,310 | 4,420 | 4,310 | 4,350 | -60 | -1.4% | 800 |
| 2021/04/20 | 4,505 | 4,505 | 4,340 | 4,410 | -95 | -2.1% | 3,700 |
| 2021/04/19 | 4,470 | 4,645 | 4,470 | 4,505 | -35 | -0.8% | 300 |
| 2021/04/16 | 4,590 | 4,590 | 4,470 | 4,540 | +90 | +2% | 1,200 |
| 2021/04/15 | 4,705 | 4,795 | 4,450 | 4,450 | +305 | +7.4% | 7,700 |
| 2021/04/14 | 4,200 | 4,200 | 4,145 | 4,145 | ±0 | ±0% | 400 |
| 2021/04/13 | 4,190 | 4,300 | 4,145 | 4,145 | -70 | -1.7% | 500 |
| 2021/04/12 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 100 |
| 2021/04/09 | 4,150 | 4,220 | 4,150 | 4,215 | +15 | +0.4% | 500 |
| 2021/04/08 | 4,275 | 4,280 | 4,200 | 4,200 | -5 | -0.1% | 2,500 |
| 2021/04/07 | 4,260 | 4,260 | 4,205 | 4,205 | +5 | +0.1% | 200 |
| 2021/04/06 | 4,250 | 4,285 | 4,200 | 4,200 | - | - | 2,600 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 4,255 | 4,255 | 4,190 | 4,240 | ±0 | ±0% | 800 |
| 2021/04/01 | 4,170 | 4,240 | 4,170 | 4,240 | ±0 | ±0% | 700 |
| 2021/03/31 | 4,180 | 4,240 | 4,105 | 4,240 | -10 | -0.2% | 1,100 |
| 2021/03/30 | 4,250 | 4,255 | 4,185 | 4,250 | +10 | +0.2% | 500 |
| 2021/03/29 | 4,215 | 4,240 | 4,150 | 4,240 | +95 | +2.3% | 600 |
| 2021/03/26 | 4,180 | 4,195 | 4,145 | 4,145 | ±0 | ±0% | 800 |
| 2021/03/25 | 4,200 | 4,200 | 4,145 | 4,145 | -55 | -1.3% | 300 |
851～
900
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
