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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 4,505 | 4,560 | 4,440 | 4,510 | -125 | -2.7% | 1,000 |
| 2024/08/09 | 4,300 | 4,635 | 4,300 | 4,635 | +340 | +7.9% | 3,500 |
| 2024/08/08 | 4,280 | 4,310 | 4,270 | 4,295 | -20 | -0.5% | 1,300 |
| 2024/08/07 | 4,325 | 4,325 | 4,315 | 4,315 | -10 | -0.2% | 300 |
| 2024/08/06 | 4,270 | 4,340 | 4,270 | 4,325 | +60 | +1.4% | 1,300 |
| 2024/08/05 | 4,500 | 4,585 | 4,265 | 4,265 | -295 | -6.5% | 5,600 |
| 2024/08/02 | 4,510 | 4,635 | 4,510 | 4,560 | -10 | -0.2% | 1,700 |
| 2024/08/01 | 4,640 | 4,640 | 4,570 | 4,570 | -70 | -1.5% | 200 |
| 2024/07/31 | 4,635 | 4,640 | 4,635 | 4,640 | +5 | +0.1% | 200 |
| 2024/07/30 | 4,635 | 4,635 | 4,635 | 4,635 | +15 | +0.3% | 200 |
| 2024/07/29 | 4,610 | 4,620 | 4,610 | 4,620 | +25 | +0.5% | 300 |
| 2024/07/26 | 4,550 | 4,595 | 4,550 | 4,595 | -10 | -0.2% | 300 |
| 2024/07/25 | 4,590 | 4,605 | 4,585 | 4,605 | -10 | -0.2% | 1,500 |
| 2024/07/24 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 100 |
| 2024/07/23 | 4,590 | 4,615 | 4,590 | 4,615 | - | - | 300 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 4,590 | 4,590 | 4,590 | 4,590 | -5 | -0.1% | 300 |
| 2024/07/17 | 4,595 | 4,595 | 4,595 | 4,595 | -5 | -0.1% | 700 |
| 2024/07/16 | 4,590 | 4,630 | 4,590 | 4,600 | +10 | +0.2% | 1,900 |
| 2024/07/12 | 4,540 | 4,590 | 4,540 | 4,590 | +50 | +1.1% | 300 |
| 2024/07/11 | 4,515 | 4,540 | 4,515 | 4,540 | +25 | +0.6% | 500 |
| 2024/07/10 | 4,520 | 4,520 | 4,490 | 4,515 | +30 | +0.7% | 500 |
| 2024/07/09 | 4,590 | 4,590 | 4,415 | 4,485 | -105 | -2.3% | 1,400 |
| 2024/07/08 | 4,645 | 4,645 | 4,590 | 4,590 | -55 | -1.2% | 1,100 |
| 2024/07/05 | 4,645 | 4,645 | 4,645 | 4,645 | -5 | -0.1% | 100 |
| 2024/07/04 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 200 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 4,605 | 4,650 | 4,605 | 4,650 | +80 | +1.8% | 1,000 |
| 2024/07/01 | 4,625 | 4,625 | 4,550 | 4,570 | -55 | -1.2% | 1,300 |
| 2024/06/28 | 4,640 | 4,645 | 4,625 | 4,625 | -70 | -1.5% | 500 |
| 2024/06/27 | 4,680 | 4,695 | 4,680 | 4,695 | +50 | +1.1% | 200 |
| 2024/06/26 | 4,645 | 4,650 | 4,645 | 4,645 | +15 | +0.3% | 300 |
| 2024/06/25 | 4,620 | 4,630 | 4,620 | 4,630 | +10 | +0.2% | 200 |
| 2024/06/24 | 4,570 | 4,620 | 4,570 | 4,620 | - | - | 300 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 4,565 | 4,570 | 4,565 | 4,570 | -65 | -1.4% | 200 |
| 2024/06/19 | 4,635 | 4,635 | 4,635 | 4,635 | - | - | 100 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 4,635 | 4,635 | 4,635 | 4,635 | - | - | 200 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 4,650 | 4,650 | 4,650 | 4,650 | +20 | +0.4% | 100 |
| 2024/06/12 | 4,630 | 4,675 | 4,605 | 4,630 | +25 | +0.5% | 500 |
| 2024/06/11 | 4,680 | 4,680 | 4,580 | 4,605 | -45 | -1% | 1,000 |
| 2024/06/10 | 4,580 | 4,650 | 4,580 | 4,650 | +50 | +1.1% | 800 |
| 2024/06/07 | 4,520 | 4,600 | 4,520 | 4,600 | +65 | +1.4% | 600 |
| 2024/06/06 | 4,470 | 4,535 | 4,470 | 4,535 | ±0 | ±0% | 200 |
| 2024/06/05 | 4,550 | 4,550 | 4,535 | 4,535 | -10 | -0.2% | 600 |
| 2024/06/04 | 4,510 | 4,545 | 4,420 | 4,545 | -25 | -0.5% | 1,600 |
| 2024/06/03 | 4,585 | 4,585 | 4,570 | 4,570 | -15 | -0.3% | 600 |
251～
300
件表示中 / 3767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% | 1.62% | 75.29倍 | 0.61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 |
| タカトリ | 154,100円 | -54.0% | -67.4% | 2.60% | 14.02倍 | 0.84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 | 146,600円 | +3.8% | +23.3% | 3.96% | 8.55倍 | 1.00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 |
| オーケーエム | 154,000円 | +2.5% | -8.1% | 2.60% | 15.34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 |
| オーイズミ | 31,600円 | +12.4% | +775.0% | 3.80% | 10.61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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
