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 |
|---|---|---|---|---|---|---|---|
| 2020/06/02 | 3,695 | 3,695 | 3,535 | 3,535 | -110 | -3% | 600 |
| 2020/06/01 | 3,695 | 3,695 | 3,645 | 3,645 | +25 | +0.7% | 400 |
| 2020/05/29 | 3,620 | 3,660 | 3,620 | 3,620 | ±0 | ±0% | 700 |
| 2020/05/28 | 3,495 | 3,700 | 3,495 | 3,620 | +130 | +3.7% | 2,000 |
| 2020/05/27 | 3,495 | 3,495 | 3,490 | 3,490 | +95 | +2.8% | 300 |
| 2020/05/26 | 3,365 | 3,395 | 3,360 | 3,395 | +40 | +1.2% | 600 |
| 2020/05/25 | 3,340 | 3,360 | 3,340 | 3,355 | ±0 | ±0% | 300 |
| 2020/05/22 | 3,305 | 3,355 | 3,295 | 3,355 | -35 | -1% | 700 |
| 2020/05/21 | 3,390 | 3,430 | 3,390 | 3,390 | - | - | 500 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 3,420 | 3,510 | 3,390 | 3,390 | -100 | -2.9% | 1,100 |
| 2020/05/18 | 3,500 | 3,500 | 3,490 | 3,490 | +30 | +0.9% | 300 |
| 2020/05/15 | 3,460 | 3,460 | 3,460 | 3,460 | - | - | 100 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 3,410 | 3,425 | 3,410 | 3,410 | +35 | +1% | 900 |
| 2020/05/12 | 3,400 | 3,400 | 3,375 | 3,375 | +5 | +0.1% | 600 |
| 2020/05/11 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/07 | 3,430 | 3,440 | 3,370 | 3,370 | -30 | -0.9% | 400 |
| 2020/05/01 | 3,370 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 500 |
| 2020/04/30 | 3,370 | 3,400 | 3,370 | 3,400 | - | - | 400 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 3,425 | 3,440 | 3,370 | 3,370 | -25 | -0.7% | 1,400 |
| 2020/04/24 | 3,395 | 3,395 | 3,395 | 3,395 | +100 | +3% | 100 |
| 2020/04/23 | 3,290 | 3,295 | 3,290 | 3,295 | - | - | 600 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 3,285 | 3,355 | 3,285 | 3,300 | -100 | -2.9% | 900 |
| 2020/04/20 | 3,455 | 3,470 | 3,370 | 3,400 | +130 | +4% | 1,300 |
| 2020/04/17 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 100 |
| 2020/04/16 | 3,255 | 3,460 | 3,255 | 3,270 | -180 | -5.2% | 900 |
| 2020/04/15 | 3,300 | 3,450 | 3,300 | 3,450 | +200 | +6.2% | 700 |
| 2020/04/14 | 3,400 | 3,400 | 3,250 | 3,250 | -35 | -1.1% | 800 |
| 2020/04/13 | 3,265 | 3,320 | 3,265 | 3,285 | -215 | -6.1% | 1,000 |
| 2020/04/10 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 1,200 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 3,420 | 3,420 | 3,420 | 3,420 | - | - | 300 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 3,165 | 3,250 | 3,115 | 3,250 | +40 | +1.2% | 400 |
| 2020/04/03 | 3,265 | 3,265 | 3,210 | 3,210 | -5 | -0.2% | 700 |
| 2020/04/02 | 3,215 | 3,215 | 3,215 | 3,215 | -30 | -0.9% | 100 |
| 2020/04/01 | 3,210 | 3,250 | 3,210 | 3,245 | -245 | -7% | 700 |
| 2020/03/31 | 3,235 | 3,500 | 3,235 | 3,490 | -25 | -0.7% | 1,000 |
| 2020/03/30 | 3,515 | 3,515 | 3,515 | 3,515 | - | - | 100 |
| 2020/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/26 | 3,595 | 3,595 | 3,490 | 3,585 | +20 | +0.6% | 400 |
| 2020/03/25 | 3,400 | 3,645 | 3,400 | 3,565 | +310 | +9.5% | 800 |
| 2020/03/24 | 3,130 | 3,255 | 3,130 | 3,255 | - | - | 700 |
| 2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/19 | 3,185 | 3,185 | 3,185 | 3,185 | -15 | -0.5% | 100 |
| 2020/03/18 | 3,030 | 3,380 | 3,030 | 3,200 | +190 | +6.3% | 700 |
1201～
1250
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
