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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 3,475 | 3,500 | 3,475 | 3,500 | -10 | -0.3% | 400 |
| 2021/01/07 | 3,500 | 3,550 | 3,450 | 3,510 | +10 | +0.3% | 600 |
| 2021/01/06 | 3,480 | 3,555 | 3,480 | 3,500 | -25 | -0.7% | 600 |
| 2021/01/05 | 3,450 | 3,525 | 3,450 | 3,525 | +30 | +0.9% | 2,000 |
| 2021/01/04 | 3,575 | 3,575 | 3,495 | 3,495 | -80 | -2.2% | 1,200 |
| 2020/12/30 | 3,445 | 3,575 | 3,445 | 3,575 | +165 | +4.8% | 900 |
| 2020/12/29 | 3,405 | 3,500 | 3,405 | 3,410 | +10 | +0.3% | 1,000 |
| 2020/12/28 | 3,390 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 1,600 |
| 2020/12/25 | 3,400 | 3,400 | 3,365 | 3,400 | -100 | -2.9% | 1,300 |
| 2020/12/24 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2020/12/23 | 3,420 | 3,500 | 3,420 | 3,500 | +10 | +0.3% | 400 |
| 2020/12/22 | 3,480 | 3,560 | 3,480 | 3,490 | -25 | -0.7% | 500 |
| 2020/12/21 | 3,505 | 3,515 | 3,505 | 3,515 | +15 | +0.4% | 200 |
| 2020/12/18 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 400 |
| 2020/12/17 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 100 |
| 2020/12/16 | 3,510 | 3,510 | 3,445 | 3,495 | +5 | +0.1% | 1,000 |
| 2020/12/15 | 3,430 | 3,500 | 3,295 | 3,490 | -10 | -0.3% | 1,400 |
| 2020/12/14 | 3,450 | 3,500 | 3,450 | 3,500 | +60 | +1.7% | 1,800 |
| 2020/12/11 | 3,400 | 3,445 | 3,395 | 3,440 | +20 | +0.6% | 1,200 |
| 2020/12/10 | 3,390 | 3,500 | 3,380 | 3,420 | -20 | -0.6% | 2,500 |
| 2020/12/09 | 3,440 | 3,440 | 3,390 | 3,440 | ±0 | ±0% | 500 |
| 2020/12/08 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 100 |
| 2020/12/07 | 3,385 | 3,445 | 3,385 | 3,445 | -5 | -0.1% | 400 |
| 2020/12/04 | 3,400 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 600 |
| 2020/12/03 | 3,450 | 3,450 | 3,410 | 3,410 | -40 | -1.2% | 200 |
| 2020/12/02 | 3,410 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 600 |
| 2020/12/01 | 3,350 | 3,410 | 3,350 | 3,410 | -10 | -0.3% | 600 |
| 2020/11/30 | 3,400 | 3,420 | 3,400 | 3,420 | +30 | +0.9% | 400 |
| 2020/11/27 | 3,360 | 3,425 | 3,335 | 3,390 | +30 | +0.9% | 800 |
| 2020/11/26 | 3,415 | 3,415 | 3,325 | 3,360 | -55 | -1.6% | 3,700 |
| 2020/11/25 | 3,450 | 3,450 | 3,395 | 3,415 | -35 | -1% | 2,100 |
| 2020/11/24 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 900 |
| 2020/11/20 | 3,445 | 3,450 | 3,445 | 3,450 | ±0 | ±0% | 400 |
| 2020/11/19 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2020/11/18 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2020/11/17 | 3,495 | 3,495 | 3,450 | 3,450 | -45 | -1.3% | 500 |
| 2020/11/16 | 3,495 | 3,495 | 3,495 | 3,495 | -5 | -0.1% | 100 |
| 2020/11/13 | 3,490 | 3,500 | 3,490 | 3,500 | -60 | -1.7% | 500 |
| 2020/11/12 | 3,465 | 3,560 | 3,465 | 3,560 | +85 | +2.4% | 600 |
| 2020/11/11 | 3,475 | 3,475 | 3,425 | 3,475 | ±0 | ±0% | 400 |
| 2020/11/10 | 3,405 | 3,475 | 3,405 | 3,475 | +65 | +1.9% | 400 |
| 2020/11/09 | 3,410 | 3,410 | 3,410 | 3,410 | -45 | -1.3% | 200 |
| 2020/11/06 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 100 |
| 2020/11/05 | 3,435 | 3,470 | 3,400 | 3,465 | +30 | +0.9% | 900 |
| 2020/11/04 | 3,495 | 3,495 | 3,435 | 3,435 | -65 | -1.9% | 500 |
| 2020/11/02 | 3,450 | 3,500 | 3,450 | 3,500 | +50 | +1.4% | 600 |
| 2020/10/30 | 3,395 | 3,450 | 3,390 | 3,450 | +15 | +0.4% | 400 |
| 2020/10/29 | 3,395 | 3,435 | 3,390 | 3,435 | +40 | +1.2% | 400 |
| 2020/10/28 | 3,465 | 3,465 | 3,395 | 3,395 | -70 | -2% | 600 |
| 2020/10/27 | 3,470 | 3,470 | 3,395 | 3,465 | -25 | -0.7% | 600 |
951～
1000
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
