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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,920 | 3,940 | 3,880 | 3,935 | +70 | +1.8% | 1,400 |
| 2019/07/30 | 3,915 | 3,915 | 3,865 | 3,865 | -25 | -0.6% | 1,100 |
| 2019/07/29 | 3,935 | 3,935 | 3,890 | 3,890 | +25 | +0.6% | 1,300 |
| 2019/07/26 | 3,880 | 3,900 | 3,865 | 3,865 | -45 | -1.2% | 1,500 |
| 2019/07/25 | 3,960 | 3,960 | 3,890 | 3,910 | +20 | +0.5% | 1,400 |
| 2019/07/24 | 3,920 | 3,920 | 3,880 | 3,890 | -30 | -0.8% | 2,900 |
| 2019/07/23 | 3,960 | 3,960 | 3,920 | 3,920 | -40 | -1% | 1,900 |
| 2019/07/22 | 3,980 | 3,980 | 3,930 | 3,960 | -30 | -0.8% | 1,500 |
| 2019/07/19 | 3,990 | 4,005 | 3,950 | 3,990 | ±0 | ±0% | 700 |
| 2019/07/18 | 4,030 | 4,030 | 3,940 | 3,990 | -80 | -2% | 2,800 |
| 2019/07/17 | 4,040 | 4,070 | 4,025 | 4,070 | +10 | +0.2% | 1,000 |
| 2019/07/16 | 4,110 | 4,110 | 4,040 | 4,060 | -190 | -4.5% | 3,100 |
| 2019/07/12 | 4,310 | 4,310 | 4,225 | 4,250 | -60 | -1.4% | 900 |
| 2019/07/11 | 4,120 | 4,385 | 4,120 | 4,310 | +160 | +3.9% | 1,100 |
| 2019/07/10 | 4,160 | 4,160 | 4,110 | 4,150 | -10 | -0.2% | 700 |
| 2019/07/09 | 4,240 | 4,360 | 4,155 | 4,160 | -75 | -1.8% | 2,400 |
| 2019/07/08 | 4,155 | 4,315 | 4,125 | 4,235 | +90 | +2.2% | 2,800 |
| 2019/07/05 | 4,080 | 4,145 | 4,060 | 4,145 | +125 | +3.1% | 2,800 |
| 2019/07/04 | 4,055 | 4,055 | 4,015 | 4,020 | -20 | -0.5% | 900 |
| 2019/07/03 | 4,045 | 4,065 | 4,040 | 4,040 | -25 | -0.6% | 1,000 |
| 2019/07/02 | 4,065 | 4,070 | 4,045 | 4,065 | ±0 | ±0% | 1,400 |
| 2019/07/01 | 4,080 | 4,080 | 4,045 | 4,065 | +35 | +0.9% | 1,500 |
| 2019/06/28 | 4,150 | 4,150 | 4,015 | 4,030 | -95 | -2.3% | 4,100 |
| 2019/06/27 | 4,165 | 4,195 | 4,085 | 4,125 | ±0 | ±0% | 2,400 |
| 2019/06/26 | 4,160 | 4,160 | 4,100 | 4,125 | +65 | +1.6% | 2,100 |
| 2019/06/25 | 4,190 | 4,190 | 4,000 | 4,060 | -90 | -2.2% | 4,600 |
| 2019/06/24 | 4,145 | 4,150 | 4,145 | 4,150 | -40 | -1% | 1,300 |
| 2019/06/21 | 4,205 | 4,240 | 4,190 | 4,190 | ±0 | ±0% | 600 |
| 2019/06/20 | 4,230 | 4,230 | 4,185 | 4,190 | -25 | -0.6% | 1,400 |
| 2019/06/19 | 4,170 | 4,235 | 4,170 | 4,215 | +45 | +1.1% | 1,800 |
| 2019/06/18 | 4,390 | 4,390 | 4,170 | 4,170 | -220 | -5% | 4,900 |
| 2019/06/17 | 4,435 | 4,435 | 4,310 | 4,390 | ±0 | ±0% | 2,600 |
| 2019/06/14 | 4,270 | 4,450 | 4,200 | 4,390 | +125 | +2.9% | 2,900 |
| 2019/06/13 | 4,555 | 4,555 | 4,230 | 4,265 | -175 | -3.9% | 4,200 |
| 2019/06/12 | 4,405 | 4,555 | 4,405 | 4,440 | -175 | -3.8% | 5,700 |
| 2019/06/11 | 4,245 | 4,685 | 4,245 | 4,615 | +510 | +12.4% | 16,400 |
| 2019/06/10 | 4,055 | 4,105 | 4,050 | 4,105 | +145 | +3.7% | 1,300 |
| 2019/06/07 | 3,960 | 4,070 | 3,935 | 3,960 | +40 | +1% | 1,800 |
| 2019/06/06 | 3,890 | 3,970 | 3,890 | 3,920 | +10 | +0.3% | 3,000 |
| 2019/06/05 | 3,955 | 3,980 | 3,910 | 3,910 | ±0 | ±0% | 1,100 |
| 2019/06/04 | 3,975 | 3,995 | 3,910 | 3,910 | -90 | -2.3% | 2,700 |
| 2019/06/03 | 4,175 | 4,175 | 3,945 | 4,000 | -175 | -4.2% | 3,800 |
| 2019/05/31 | 4,210 | 4,230 | 4,165 | 4,175 | -35 | -0.8% | 2,300 |
| 2019/05/30 | 4,210 | 4,215 | 4,210 | 4,210 | -5 | -0.1% | 1,100 |
| 2019/05/29 | 4,270 | 4,300 | 4,210 | 4,215 | -85 | -2% | 1,000 |
| 2019/05/28 | 4,270 | 4,300 | 4,260 | 4,300 | +5 | +0.1% | 1,300 |
| 2019/05/27 | 4,295 | 4,295 | 4,250 | 4,295 | +5 | +0.1% | 600 |
| 2019/05/24 | 4,300 | 4,315 | 4,290 | 4,290 | -30 | -0.7% | 500 |
| 2019/05/23 | 4,310 | 4,335 | 4,265 | 4,320 | +20 | +0.5% | 3,100 |
| 2019/05/22 | 4,405 | 4,405 | 4,300 | 4,300 | -75 | -1.7% | 3,800 |
1301～
1350
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
