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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2020/08/12 | 3,490 | 3,490 | 3,420 | 3,480 | -10 | -0.3% | 700 |
| 2020/08/11 | 3,475 | 3,490 | 3,475 | 3,490 | - | - | 600 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 3,345 | 3,345 | 3,345 | 3,345 | -20 | -0.6% | 600 |
| 2020/08/05 | 3,260 | 3,365 | 3,260 | 3,365 | +35 | +1.1% | 900 |
| 2020/08/04 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 2,300 |
| 2020/08/03 | 3,345 | 3,345 | 3,330 | 3,330 | -30 | -0.9% | 400 |
| 2020/07/31 | 3,330 | 3,360 | 3,330 | 3,360 | - | - | 400 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 200 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 3,330 | 3,415 | 3,330 | 3,395 | +65 | +2% | 800 |
| 2020/07/22 | 3,300 | 3,340 | 3,275 | 3,330 | +30 | +0.9% | 1,400 |
| 2020/07/21 | 3,350 | 3,350 | 3,280 | 3,300 | -50 | -1.5% | 600 |
| 2020/07/20 | 3,300 | 3,350 | 3,300 | 3,350 | -20 | -0.6% | 500 |
| 2020/07/17 | 3,310 | 3,370 | 3,300 | 3,370 | +60 | +1.8% | 700 |
| 2020/07/16 | 3,315 | 3,315 | 3,310 | 3,310 | - | - | 300 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 100 |
| 2020/07/13 | 3,355 | 3,375 | 3,310 | 3,375 | -50 | -1.5% | 900 |
| 2020/07/10 | 3,425 | 3,425 | 3,425 | 3,425 | +115 | +3.5% | 200 |
| 2020/07/09 | 3,315 | 3,315 | 3,310 | 3,310 | -20 | -0.6% | 300 |
| 2020/07/08 | 3,325 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 400 |
| 2020/07/07 | 3,240 | 3,330 | 3,240 | 3,330 | +75 | +2.3% | 300 |
| 2020/07/06 | 3,180 | 3,280 | 3,175 | 3,255 | +65 | +2% | 2,200 |
| 2020/07/03 | 3,240 | 3,265 | 3,190 | 3,190 | -60 | -1.8% | 2,200 |
| 2020/07/02 | 3,225 | 3,250 | 3,200 | 3,250 | +60 | +1.9% | 1,400 |
| 2020/07/01 | 3,185 | 3,240 | 3,170 | 3,190 | -20 | -0.6% | 1,800 |
| 2020/06/30 | 3,295 | 3,300 | 3,190 | 3,210 | -85 | -2.6% | 5,800 |
| 2020/06/29 | 3,300 | 3,300 | 3,295 | 3,295 | -40 | -1.2% | 400 |
| 2020/06/26 | 3,290 | 3,335 | 3,270 | 3,335 | ±0 | ±0% | 1,200 |
| 2020/06/25 | 3,320 | 3,335 | 3,320 | 3,335 | - | - | 800 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 3,295 | 3,340 | 3,295 | 3,340 | -25 | -0.7% | 900 |
| 2020/06/22 | 3,360 | 3,365 | 3,360 | 3,365 | +5 | +0.1% | 300 |
| 2020/06/19 | 3,380 | 3,380 | 3,360 | 3,360 | - | - | 200 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 3,375 | 3,415 | 3,375 | 3,415 | +105 | +3.2% | 300 |
| 2020/06/16 | 3,290 | 3,310 | 3,290 | 3,310 | +25 | +0.8% | 7,300 |
| 2020/06/15 | 3,340 | 3,340 | 3,285 | 3,285 | ±0 | ±0% | 900 |
| 2020/06/12 | 3,355 | 3,355 | 3,285 | 3,285 | -95 | -2.8% | 900 |
| 2020/06/11 | 3,375 | 3,415 | 3,375 | 3,380 | -40 | -1.2% | 800 |
| 2020/06/10 | 3,375 | 3,450 | 3,375 | 3,420 | -165 | -4.6% | 2,800 |
| 2020/06/09 | 3,590 | 3,590 | 3,585 | 3,585 | +65 | +1.8% | 200 |
| 2020/06/08 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 3,535 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 300 |
| 2020/06/03 | 3,535 | 3,535 | 3,530 | 3,535 | ±0 | ±0% | 600 |
| 2020/06/02 | 3,695 | 3,695 | 3,535 | 3,535 | -110 | -3% | 600 |
1051～
1100
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
