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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 5,870 | 5,970 | 5,870 | 5,970 | +90 | +1.5% | 400 |
| 2025/03/25 | 5,920 | 6,000 | 5,880 | 5,880 | -140 | -2.3% | 1,500 |
| 2025/03/24 | 6,040 | 6,050 | 6,020 | 6,020 | -60 | -1% | 600 |
| 2025/03/21 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 1,000 |
| 2025/03/19 | 6,000 | 6,000 | 6,000 | 6,000 | -90 | -1.5% | 100 |
| 2025/03/18 | 6,030 | 6,090 | 6,030 | 6,090 | -10 | -0.2% | 900 |
| 2025/03/17 | 6,090 | 6,100 | 6,020 | 6,100 | +10 | +0.2% | 1,400 |
| 2025/03/14 | 5,980 | 6,090 | 5,970 | 6,090 | +110 | +1.8% | 700 |
| 2025/03/13 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 100 |
| 2025/03/12 | 5,940 | 5,980 | 5,930 | 5,980 | +40 | +0.7% | 800 |
| 2025/03/11 | 5,940 | 5,960 | 5,930 | 5,940 | ±0 | ±0% | 2,000 |
| 2025/03/10 | 5,960 | 5,960 | 5,930 | 5,940 | +10 | +0.2% | 500 |
| 2025/03/07 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 100 |
| 2025/03/06 | 5,930 | 5,930 | 5,930 | 5,930 | -40 | -0.7% | 100 |
| 2025/03/05 | 5,970 | 5,970 | 5,970 | 5,970 | +40 | +0.7% | 100 |
| 2025/03/04 | 5,940 | 5,980 | 5,930 | 5,930 | -50 | -0.8% | 2,200 |
| 2025/03/03 | 5,920 | 6,000 | 5,920 | 5,980 | +200 | +3.5% | 2,400 |
| 2025/02/28 | 5,790 | 5,880 | 5,780 | 5,780 | -110 | -1.9% | 500 |
| 2025/02/27 | 5,780 | 5,890 | 5,750 | 5,890 | +110 | +1.9% | 400 |
| 2025/02/26 | 5,780 | 5,780 | 5,780 | 5,780 | +100 | +1.8% | 100 |
| 2025/02/25 | 5,930 | 5,930 | 5,680 | 5,680 | -250 | -4.2% | 1,000 |
| 2025/02/21 | 5,940 | 5,940 | 5,930 | 5,930 | ±0 | ±0% | 600 |
| 2025/02/20 | 5,970 | 5,970 | 5,930 | 5,930 | - | - | 200 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 6,050 | 6,070 | 6,050 | 6,070 | +20 | +0.3% | 200 |
| 2025/02/17 | 5,980 | 6,050 | 5,970 | 6,050 | +80 | +1.3% | 2,200 |
| 2025/02/14 | 5,640 | 6,000 | 5,640 | 5,970 | +360 | +6.4% | 1,700 |
| 2025/02/13 | 5,810 | 5,810 | 5,580 | 5,610 | +100 | +1.8% | 900 |
| 2025/02/12 | 5,450 | 5,510 | 5,450 | 5,510 | +160 | +3% | 500 |
| 2025/02/10 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 100 |
| 2025/02/07 | 5,350 | 5,430 | 5,350 | 5,350 | +10 | +0.2% | 1,100 |
| 2025/02/06 | 5,340 | 5,340 | 5,340 | 5,340 | +10 | +0.2% | 500 |
| 2025/02/05 | 5,260 | 5,330 | 5,260 | 5,330 | +70 | +1.3% | 400 |
| 2025/02/04 | 5,280 | 5,280 | 5,260 | 5,260 | ±0 | ±0% | 200 |
| 2025/02/03 | 5,280 | 5,280 | 5,200 | 5,260 | +70 | +1.3% | 2,100 |
| 2025/01/31 | 5,190 | 5,190 | 5,190 | 5,190 | +10 | +0.2% | 100 |
| 2025/01/30 | 5,170 | 5,180 | 5,170 | 5,180 | +110 | +2.2% | 900 |
| 2025/01/29 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2025/01/28 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2025/01/27 | 5,180 | 5,180 | 5,070 | 5,070 | - | - | 400 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 5,070 | 5,070 | 5,070 | 5,070 | - | - | 200 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 5,050 | 5,050 | 5,050 | 5,050 | -100 | -1.9% | 100 |
| 2025/01/15 | 5,160 | 5,160 | 5,150 | 5,150 | -50 | -1% | 200 |
| 2025/01/14 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 600 |
| 2025/01/10 | 5,110 | 5,210 | 5,110 | 5,200 | -10 | -0.2% | 400 |
101～
150
件表示中 / 3766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 | 619,000円 | -31.3% | -85.3% | - | - | - |
|
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 |
| タカトリ | 152,300円 | -54.0% | -67.4% | 2.63% | 13.86倍 | 0.83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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01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 |
| オーイズミ | 31,500円 | +12.4% | +775.0% | 3.81% | 10.58倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| オーケーエム | 153,400円 | +2.5% | -8.1% | 2.61% | 15.28倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
