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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/20 | 3,910 | 3,910 | 3,910 | 3,910 | -10 | -0.3% | 100 |
| 2021/08/19 | 3,950 | 3,950 | 3,920 | 3,920 | -30 | -0.8% | 400 |
| 2021/08/18 | 3,945 | 3,950 | 3,945 | 3,950 | +15 | +0.4% | 200 |
| 2021/08/17 | 4,015 | 4,015 | 3,935 | 3,935 | -125 | -3.1% | 600 |
| 2021/08/16 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 200 |
| 2021/08/13 | 4,015 | 4,195 | 4,015 | 4,060 | +50 | +1.2% | 500 |
| 2021/08/12 | 4,035 | 4,035 | 4,005 | 4,010 | -20 | -0.5% | 1,000 |
| 2021/08/11 | 4,005 | 4,030 | 4,000 | 4,030 | +25 | +0.6% | 500 |
| 2021/08/10 | 4,030 | 4,075 | 4,005 | 4,005 | ±0 | ±0% | 300 |
| 2021/08/06 | 4,005 | 4,005 | 4,005 | 4,005 | ±0 | ±0% | 500 |
| 2021/08/05 | 4,005 | 4,005 | 4,005 | 4,005 | -5 | -0.1% | 200 |
| 2021/08/04 | 4,010 | 4,010 | 4,010 | 4,010 | - | - | 100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 4,130 | 4,130 | 4,130 | 4,130 | +150 | +3.8% | 500 |
| 2021/07/30 | 3,905 | 3,980 | 3,895 | 3,980 | +85 | +2.2% | 300 |
| 2021/07/29 | 3,850 | 3,895 | 3,850 | 3,895 | -5 | -0.1% | 500 |
| 2021/07/28 | 3,885 | 3,900 | 3,885 | 3,900 | -50 | -1.3% | 400 |
| 2021/07/27 | 3,945 | 3,950 | 3,945 | 3,950 | ±0 | ±0% | 400 |
| 2021/07/26 | 3,980 | 3,980 | 3,880 | 3,950 | -45 | -1.1% | 900 |
951～
1000
件表示中 / 3768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 | 620,000円 | -31.3% | -85.3% | 1.61% | 75.41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 |
| タカトリ | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06倍 | 0.84倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01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 |
| オーイズミ | 31,500円 | +12.4% | +775.0% | 3.81% | 10.58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 |
| オーケーエム | 153,900円 | +2.5% | -8.1% | 2.60% | 15.33倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
