ＫＶＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,145 | 2,181 | 2,141 | 2,181 | +41 | +1.9% | 3,600 |
| 2025/08/21 | 2,188 | 2,188 | 2,118 | 2,140 | -57 | -2.6% | 2,500 |
| 2025/08/20 | 2,103 | 2,199 | 2,094 | 2,197 | +96 | +4.6% | 3,400 |
| 2025/08/19 | 2,090 | 2,110 | 2,090 | 2,101 | +3 | +0.1% | 2,300 |
| 2025/08/18 | 2,120 | 2,120 | 2,083 | 2,098 | -22 | -1% | 2,300 |
| 2025/08/15 | 2,128 | 2,151 | 2,091 | 2,120 | -8 | -0.4% | 2,500 |
| 2025/08/14 | 2,141 | 2,177 | 2,126 | 2,128 | +7 | +0.3% | 5,100 |
| 2025/08/13 | 2,100 | 2,225 | 2,083 | 2,121 | +48 | +2.3% | 18,400 |
| 2025/08/12 | 2,039 | 2,080 | 2,038 | 2,073 | +35 | +1.7% | 5,400 |
| 2025/08/08 | 2,051 | 2,051 | 2,030 | 2,038 | -2 | -0.1% | 2,000 |
| 2025/08/07 | 2,008 | 2,045 | 2,008 | 2,040 | +22 | +1.1% | 1,300 |
| 2025/08/06 | 2,022 | 2,022 | 2,007 | 2,018 | -4 | -0.2% | 1,900 |
| 2025/08/05 | 1,994 | 2,040 | 1,988 | 2,022 | +27 | +1.4% | 3,900 |
| 2025/08/04 | 1,962 | 1,995 | 1,962 | 1,995 | +30 | +1.5% | 2,000 |
| 2025/08/01 | 1,969 | 1,969 | 1,949 | 1,965 | -4 | -0.2% | 1,100 |
| 2025/07/31 | 1,949 | 1,969 | 1,949 | 1,969 | +20 | +1% | 600 |
| 2025/07/30 | 1,941 | 1,949 | 1,941 | 1,949 | +8 | +0.4% | 500 |
| 2025/07/29 | 1,966 | 1,966 | 1,941 | 1,941 | -24 | -1.2% | 1,700 |
| 2025/07/28 | 1,995 | 1,995 | 1,946 | 1,965 | +20 | +1% | 5,200 |
| 2025/07/25 | 1,935 | 1,963 | 1,930 | 1,945 | +6 | +0.3% | 4,600 |
| 2025/07/24 | 1,926 | 1,939 | 1,922 | 1,939 | +13 | +0.7% | 1,100 |
| 2025/07/23 | 1,930 | 1,930 | 1,925 | 1,926 | +12 | +0.6% | 800 |
| 2025/07/22 | 1,915 | 1,921 | 1,914 | 1,914 | -7 | -0.4% | 1,100 |
| 2025/07/18 | 1,940 | 1,941 | 1,921 | 1,921 | -19 | -1% | 800 |
| 2025/07/17 | 1,930 | 1,940 | 1,915 | 1,940 | +10 | +0.5% | 300 |
| 2025/07/16 | 1,929 | 1,930 | 1,929 | 1,930 | +1 | +0.1% | 600 |
| 2025/07/15 | 1,957 | 1,957 | 1,916 | 1,929 | -16 | -0.8% | 600 |
| 2025/07/14 | 1,956 | 1,960 | 1,945 | 1,945 | -15 | -0.8% | 500 |
| 2025/07/11 | 1,960 | 1,960 | 1,945 | 1,960 | -3 | -0.2% | 1,200 |
| 2025/07/10 | 1,976 | 1,976 | 1,963 | 1,963 | +7 | +0.4% | 13,300 |
| 2025/07/09 | 1,949 | 1,970 | 1,944 | 1,956 | +21 | +1.1% | 3,000 |
| 2025/07/08 | 1,922 | 1,950 | 1,922 | 1,935 | -4 | -0.2% | 5,300 |
| 2025/07/07 | 1,931 | 1,948 | 1,931 | 1,939 | +8 | +0.4% | 1,400 |
| 2025/07/04 | 1,925 | 1,935 | 1,924 | 1,931 | +7 | +0.4% | 1,200 |
| 2025/07/03 | 1,919 | 1,924 | 1,919 | 1,924 | -8 | -0.4% | 2,000 |
| 2025/07/02 | 1,937 | 1,937 | 1,915 | 1,932 | +33 | +1.7% | 1,600 |
| 2025/07/01 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 400 |
| 2025/06/30 | 1,874 | 1,899 | 1,874 | 1,899 | +24 | +1.3% | 1,000 |
| 2025/06/27 | 1,890 | 1,890 | 1,872 | 1,875 | -13 | -0.7% | 1,700 |
| 2025/06/26 | 1,880 | 1,888 | 1,873 | 1,888 | ±0 | ±0% | 1,000 |
| 2025/06/25 | 1,896 | 1,896 | 1,888 | 1,888 | -3 | -0.2% | 1,000 |
| 2025/06/24 | 1,896 | 1,900 | 1,890 | 1,891 | +22 | +1.2% | 1,700 |
| 2025/06/23 | 1,936 | 1,936 | 1,869 | 1,869 | -67 | -3.5% | 3,000 |
| 2025/06/20 | 1,950 | 1,950 | 1,936 | 1,936 | -28 | -1.4% | 200 |
| 2025/06/19 | 1,945 | 1,968 | 1,944 | 1,964 | +11 | +0.6% | 900 |
| 2025/06/18 | 1,963 | 1,963 | 1,933 | 1,953 | +23 | +1.2% | 3,700 |
| 2025/06/17 | 1,934 | 1,934 | 1,930 | 1,930 | -10 | -0.5% | 600 |
| 2025/06/16 | 1,921 | 1,945 | 1,921 | 1,940 | +20 | +1% | 900 |
| 2025/06/13 | 1,925 | 1,925 | 1,920 | 1,920 | -5 | -0.3% | 900 |
| 2025/06/12 | 1,933 | 1,933 | 1,925 | 1,925 | -6 | -0.3% | 800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＫＶＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＶＫ | 218,100円 | +2.9% | -8.9% | 3.67% | 9.19倍 | 0.61倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 放電精密 | 166,900円 | +11.7% | -4.2% | 0.90% | 45.01倍 | 2.42倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.95倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＡＣＳＬ | 111,200円 | +18.6% | - | 0.00% | - | 40.70倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 冨士ダイス | 87,600円 | +6.5% | +16.1% | 4.57% | 37.95倍 | 0.84倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
