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 |
|---|---|---|---|---|---|---|---|
| 2020/03/17 | 2,950 | 3,080 | 2,950 | 3,010 | +10 | +0.3% | 500 |
| 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 |
1251～
1300
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
