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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 3,000 | 3,000 | 3,000 | 3,000 | +43 | +1.5% | 100 |
| 2020/03/13 | 2,979 | 2,979 | 2,801 | 2,957 | -78 | -2.6% | 1,800 |
| 2020/03/12 | 3,045 | 3,100 | 3,005 | 3,035 | -95 | -3% | 900 |
| 2020/03/11 | 3,015 | 3,155 | 3,015 | 3,130 | +125 | +4.2% | 800 |
| 2020/03/10 | 3,100 | 3,120 | 3,005 | 3,005 | -85 | -2.8% | 1,500 |
| 2020/03/09 | 3,300 | 3,300 | 3,030 | 3,090 | -420 | -12% | 1,400 |
| 2020/03/06 | 3,665 | 3,665 | 3,450 | 3,510 | - | - | 1,900 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 3,810 | 3,810 | 3,805 | 3,805 | -35 | -0.9% | 200 |
| 2020/03/02 | 3,800 | 3,840 | 3,785 | 3,840 | +40 | +1.1% | 1,000 |
| 2020/02/28 | 3,795 | 3,855 | 3,785 | 3,800 | +5 | +0.1% | 3,900 |
| 2020/02/27 | 3,845 | 3,850 | 3,795 | 3,795 | -135 | -3.4% | 1,100 |
| 2020/02/26 | 3,930 | 3,935 | 3,865 | 3,930 | -70 | -1.8% | 1,700 |
| 2020/02/25 | 3,955 | 4,005 | 3,950 | 4,000 | -20 | -0.5% | 1,700 |
| 2020/02/21 | 4,015 | 4,020 | 4,015 | 4,020 | +20 | +0.5% | 300 |
| 2020/02/20 | 4,020 | 4,085 | 4,000 | 4,000 | -50 | -1.2% | 1,200 |
| 2020/02/19 | 4,050 | 4,050 | 4,020 | 4,050 | -25 | -0.6% | 3,000 |
| 2020/02/18 | 4,155 | 4,155 | 4,075 | 4,075 | -90 | -2.2% | 800 |
| 2020/02/17 | 4,080 | 4,165 | 4,080 | 4,165 | +40 | +1% | 2,200 |
| 2020/02/14 | 4,105 | 4,135 | 4,065 | 4,125 | +20 | +0.5% | 1,100 |
| 2020/02/13 | 4,115 | 4,205 | 4,105 | 4,105 | -10 | -0.2% | 3,300 |
| 2020/02/12 | 4,065 | 4,145 | 4,065 | 4,115 | +50 | +1.2% | 1,800 |
| 2020/02/10 | 4,015 | 4,065 | 4,015 | 4,065 | -10 | -0.2% | 1,000 |
| 2020/02/07 | 4,070 | 4,080 | 4,030 | 4,075 | +25 | +0.6% | 2,000 |
| 2020/02/06 | 4,030 | 4,060 | 4,030 | 4,050 | +45 | +1.1% | 400 |
| 2020/02/05 | 3,995 | 4,025 | 3,995 | 4,005 | +5 | +0.1% | 300 |
| 2020/02/04 | 3,990 | 4,010 | 3,975 | 4,000 | +10 | +0.3% | 900 |
| 2020/02/03 | 3,965 | 4,020 | 3,930 | 3,990 | -20 | -0.5% | 2,100 |
| 2020/01/31 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 900 |
| 2020/01/30 | 4,050 | 4,050 | 3,945 | 4,000 | -50 | -1.2% | 2,900 |
| 2020/01/29 | 4,050 | 4,070 | 4,010 | 4,050 | ±0 | ±0% | 1,100 |
| 2020/01/28 | 4,075 | 4,075 | 4,030 | 4,050 | -45 | -1.1% | 2,500 |
| 2020/01/27 | 4,100 | 4,100 | 4,075 | 4,095 | -35 | -0.8% | 500 |
| 2020/01/24 | 4,110 | 4,130 | 4,110 | 4,130 | +20 | +0.5% | 1,700 |
| 2020/01/23 | 4,085 | 4,155 | 4,085 | 4,110 | +25 | +0.6% | 1,200 |
| 2020/01/22 | 4,100 | 4,100 | 4,085 | 4,085 | ±0 | ±0% | 300 |
| 2020/01/21 | 4,100 | 4,115 | 4,080 | 4,085 | -15 | -0.4% | 900 |
| 2020/01/20 | 4,080 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 600 |
| 2020/01/17 | 4,135 | 4,140 | 4,080 | 4,080 | -55 | -1.3% | 700 |
| 2020/01/16 | 4,100 | 4,135 | 4,090 | 4,135 | +35 | +0.9% | 500 |
| 2020/01/15 | 4,090 | 4,120 | 4,090 | 4,100 | +5 | +0.1% | 1,800 |
| 2020/01/14 | 4,120 | 4,120 | 4,085 | 4,095 | +15 | +0.4% | 900 |
| 2020/01/10 | 4,085 | 4,085 | 4,080 | 4,080 | -5 | -0.1% | 200 |
| 2020/01/09 | 4,070 | 4,150 | 4,065 | 4,085 | +35 | +0.9% | 2,600 |
| 2020/01/08 | 4,120 | 4,120 | 4,045 | 4,050 | -70 | -1.7% | 800 |
| 2020/01/07 | 4,095 | 4,135 | 4,095 | 4,120 | +90 | +2.2% | 600 |
| 2020/01/06 | 4,030 | 4,060 | 4,030 | 4,030 | ±0 | ±0% | 2,100 |
| 2019/12/30 | 4,065 | 4,065 | 4,030 | 4,030 | +30 | +0.8% | 500 |
| 2019/12/27 | 3,990 | 4,170 | 3,990 | 4,000 | +10 | +0.3% | 1,400 |
1151～
1200
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
