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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 4,200 | 4,200 | 4,145 | 4,145 | -55 | -1.3% | 300 |
| 2021/03/24 | 4,170 | 4,240 | 4,130 | 4,200 | +40 | +1% | 900 |
| 2021/03/23 | 4,215 | 4,240 | 4,160 | 4,160 | +10 | +0.2% | 1,300 |
| 2021/03/22 | 4,210 | 4,220 | 4,150 | 4,150 | +5 | +0.1% | 400 |
| 2021/03/19 | 4,145 | 4,145 | 4,145 | 4,145 | -10 | -0.2% | 200 |
| 2021/03/18 | 4,155 | 4,155 | 4,155 | 4,155 | ±0 | ±0% | 700 |
| 2021/03/17 | 4,195 | 4,195 | 4,125 | 4,155 | - | - | 500 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 4,055 | 4,195 | 4,055 | 4,150 | +25 | +0.6% | 1,500 |
| 2021/03/12 | 4,170 | 4,195 | 4,125 | 4,125 | +25 | +0.6% | 400 |
| 2021/03/11 | 4,000 | 4,100 | 3,965 | 4,100 | +30 | +0.7% | 2,200 |
| 2021/03/10 | 4,055 | 4,175 | 3,995 | 4,070 | -55 | -1.3% | 2,000 |
| 2021/03/09 | 4,000 | 4,195 | 4,000 | 4,125 | -15 | -0.4% | 1,400 |
| 2021/03/08 | 4,185 | 4,200 | 4,120 | 4,140 | -25 | -0.6% | 1,100 |
| 2021/03/05 | 4,040 | 4,165 | 3,905 | 4,165 | +90 | +2.2% | 1,800 |
| 2021/03/04 | 4,035 | 4,115 | 4,035 | 4,075 | -30 | -0.7% | 800 |
| 2021/03/03 | 4,080 | 4,105 | 4,080 | 4,105 | -45 | -1.1% | 300 |
| 2021/03/02 | 4,230 | 4,235 | 4,105 | 4,150 | -105 | -2.5% | 800 |
| 2021/03/01 | 4,250 | 4,255 | 4,250 | 4,255 | +35 | +0.8% | 600 |
| 2021/02/26 | 4,150 | 4,220 | 4,070 | 4,220 | -30 | -0.7% | 800 |
| 2021/02/25 | 4,380 | 4,380 | 4,170 | 4,250 | +70 | +1.7% | 700 |
| 2021/02/24 | 4,100 | 4,180 | 4,100 | 4,180 | +30 | +0.7% | 300 |
| 2021/02/22 | 4,010 | 4,195 | 4,010 | 4,150 | +70 | +1.7% | 800 |
| 2021/02/19 | 4,080 | 4,080 | 4,080 | 4,080 | -40 | -1% | 200 |
| 2021/02/18 | 4,050 | 4,120 | 4,050 | 4,120 | +70 | +1.7% | 1,000 |
| 2021/02/17 | 3,980 | 4,050 | 3,950 | 4,050 | +100 | +2.5% | 1,600 |
| 2021/02/16 | 3,830 | 3,970 | 3,830 | 3,950 | +135 | +3.5% | 1,200 |
| 2021/02/15 | 3,955 | 3,980 | 3,815 | 3,815 | -50 | -1.3% | 1,300 |
| 2021/02/12 | 3,820 | 3,865 | 3,800 | 3,865 | +45 | +1.2% | 1,000 |
| 2021/02/10 | 3,730 | 3,820 | 3,705 | 3,820 | +20 | +0.5% | 900 |
| 2021/02/09 | 3,795 | 3,800 | 3,695 | 3,800 | +50 | +1.3% | 1,200 |
| 2021/02/08 | 3,650 | 3,750 | 3,650 | 3,750 | +100 | +2.7% | 1,600 |
| 2021/02/05 | 3,650 | 3,720 | 3,650 | 3,650 | ±0 | ±0% | 2,200 |
| 2021/02/04 | 3,620 | 3,650 | 3,620 | 3,650 | +30 | +0.8% | 1,200 |
| 2021/02/03 | 3,600 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 300 |
| 2021/02/02 | 3,585 | 3,615 | 3,585 | 3,615 | +30 | +0.8% | 300 |
| 2021/02/01 | 3,555 | 3,595 | 3,550 | 3,585 | -30 | -0.8% | 700 |
| 2021/01/29 | 3,530 | 3,615 | 3,525 | 3,615 | +85 | +2.4% | 900 |
| 2021/01/28 | 3,570 | 3,570 | 3,525 | 3,530 | -65 | -1.8% | 600 |
| 2021/01/27 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2021/01/26 | 3,620 | 3,645 | 3,595 | 3,595 | -25 | -0.7% | 400 |
| 2021/01/25 | 3,560 | 3,620 | 3,560 | 3,620 | +60 | +1.7% | 400 |
| 2021/01/22 | 3,560 | 3,560 | 3,560 | 3,560 | +10 | +0.3% | 200 |
| 2021/01/21 | 3,550 | 3,605 | 3,550 | 3,550 | +10 | +0.3% | 900 |
| 2021/01/20 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2021/01/19 | 3,480 | 3,540 | 3,480 | 3,540 | +20 | +0.6% | 900 |
| 2021/01/18 | 3,440 | 3,560 | 3,440 | 3,520 | +50 | +1.4% | 800 |
| 2021/01/15 | 3,495 | 3,495 | 3,470 | 3,470 | -40 | -1.1% | 600 |
| 2021/01/14 | 3,450 | 3,560 | 3,410 | 3,510 | +60 | +1.7% | 2,200 |
| 2021/01/13 | 3,450 | 3,450 | 3,450 | 3,450 | -50 | -1.4% | 400 |
1001～
1050
件表示中 / 3688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 | 600,000円 | +0.3% | +6.6% | 3.00% | 12.13倍 | 0.62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 | 137,500円 | -33.9% | -63.5% | 5.09% | 14.48倍 | 0.54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 | 107,000円 | +1.7% | -4.6% | 3.27% | 8.97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 |
| タカトリ | 136,200円 | -37.8% | -49.2% | 2.94% | 7.44倍 | 0.75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 |
| 水道機 | 171,500円 | +33.3% | +66.4% | 3.21% | 24.48倍 | 0.79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
