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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 3,445 | 3,465 | 3,430 | 3,450 | +30 | +0.9% | 1,200 |
| 2019/10/11 | 3,415 | 3,420 | 3,410 | 3,420 | - | - | 600 |
| 2019/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/09 | 3,440 | 3,470 | 3,400 | 3,400 | -75 | -2.2% | 300 |
| 2019/10/08 | 3,475 | 3,475 | 3,475 | 3,475 | +35 | +1% | 100 |
| 2019/10/07 | 3,455 | 3,455 | 3,440 | 3,440 | -50 | -1.4% | 400 |
| 2019/10/04 | 3,460 | 3,490 | 3,460 | 3,490 | +95 | +2.8% | 1,000 |
| 2019/10/03 | 3,395 | 3,445 | 3,395 | 3,395 | -25 | -0.7% | 300 |
| 2019/10/02 | 3,410 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 600 |
| 2019/10/01 | 3,410 | 3,425 | 3,405 | 3,410 | -15 | -0.4% | 1,300 |
| 2019/09/30 | 3,415 | 3,485 | 3,415 | 3,425 | +15 | +0.4% | 300 |
| 2019/09/27 | 3,425 | 3,425 | 3,410 | 3,410 | -50 | -1.4% | 300 |
| 2019/09/26 | 3,470 | 3,475 | 3,460 | 3,460 | -10 | -0.3% | 600 |
| 2019/09/25 | 3,450 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 500 |
| 2019/09/24 | 3,455 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2019/09/20 | 3,485 | 3,535 | 3,450 | 3,450 | -105 | -3% | 800 |
| 2019/09/19 | 3,475 | 3,555 | 3,475 | 3,555 | +80 | +2.3% | 1,200 |
| 2019/09/18 | 3,500 | 3,565 | 3,475 | 3,475 | -25 | -0.7% | 1,300 |
| 2019/09/17 | 3,500 | 3,505 | 3,455 | 3,500 | +70 | +2% | 1,200 |
| 2019/09/13 | 3,410 | 3,510 | 3,410 | 3,430 | +5 | +0.1% | 1,600 |
| 2019/09/12 | 3,415 | 3,450 | 3,415 | 3,425 | +20 | +0.6% | 1,000 |
| 2019/09/11 | 3,420 | 3,450 | 3,365 | 3,405 | -15 | -0.4% | 2,700 |
| 2019/09/10 | 3,425 | 3,425 | 3,390 | 3,420 | ±0 | ±0% | 1,800 |
| 2019/09/09 | 3,420 | 3,485 | 3,420 | 3,420 | ±0 | ±0% | 1,200 |
| 2019/09/06 | 3,450 | 3,450 | 3,420 | 3,420 | -30 | -0.9% | 1,300 |
| 2019/09/05 | 3,485 | 3,500 | 3,450 | 3,450 | -35 | -1% | 600 |
| 2019/09/04 | 3,505 | 3,510 | 3,435 | 3,485 | -20 | -0.6% | 600 |
| 2019/09/03 | 3,495 | 3,520 | 3,490 | 3,505 | +25 | +0.7% | 600 |
| 2019/09/02 | 3,465 | 3,535 | 3,465 | 3,480 | +50 | +1.5% | 300 |
| 2019/08/30 | 3,475 | 3,475 | 3,430 | 3,430 | ±0 | ±0% | 800 |
| 2019/08/29 | 3,465 | 3,490 | 3,430 | 3,430 | +40 | +1.2% | 900 |
| 2019/08/28 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2019/08/27 | 3,375 | 3,420 | 3,360 | 3,390 | -10 | -0.3% | 1,100 |
| 2019/08/26 | 3,430 | 3,450 | 3,365 | 3,400 | -35 | -1% | 4,300 |
| 2019/08/23 | 3,435 | 3,445 | 3,435 | 3,435 | -15 | -0.4% | 1,200 |
| 2019/08/22 | 3,465 | 3,470 | 3,430 | 3,450 | ±0 | ±0% | 900 |
| 2019/08/21 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 400 |
| 2019/08/20 | 3,460 | 3,460 | 3,450 | 3,450 | +20 | +0.6% | 1,100 |
| 2019/08/19 | 3,435 | 3,470 | 3,430 | 3,430 | ±0 | ±0% | 1,600 |
| 2019/08/16 | 3,450 | 3,450 | 3,430 | 3,430 | +5 | +0.1% | 200 |
| 2019/08/15 | 3,520 | 3,520 | 3,425 | 3,425 | -110 | -3.1% | 3,000 |
| 2019/08/14 | 3,555 | 3,575 | 3,535 | 3,535 | ±0 | ±0% | 1,200 |
| 2019/08/13 | 3,560 | 3,560 | 3,450 | 3,535 | -25 | -0.7% | 1,200 |
| 2019/08/09 | 3,710 | 3,715 | 3,500 | 3,560 | -125 | -3.4% | 6,400 |
| 2019/08/08 | 3,860 | 3,880 | 3,685 | 3,685 | -195 | -5% | 3,800 |
| 2019/08/07 | 3,830 | 3,885 | 3,830 | 3,880 | +50 | +1.3% | 800 |
| 2019/08/06 | 3,825 | 3,830 | 3,790 | 3,830 | -35 | -0.9% | 1,200 |
| 2019/08/05 | 3,830 | 3,865 | 3,825 | 3,865 | -120 | -3% | 1,000 |
| 2019/08/02 | 3,885 | 4,000 | 3,885 | 3,985 | +80 | +2% | 4,600 |
| 2019/08/01 | 3,895 | 3,920 | 3,890 | 3,905 | -30 | -0.8% | 700 |
1251～
1300
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
