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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,493 | 1,493 | 1,479 | 1,479 | -9 | -0.6% | 6,100 |
| 2023/04/07 | 1,490 | 1,490 | 1,480 | 1,488 | +7 | +0.5% | 3,400 |
| 2023/04/06 | 1,488 | 1,488 | 1,479 | 1,481 | -6 | -0.4% | 2,300 |
| 2023/04/05 | 1,490 | 1,490 | 1,487 | 1,487 | -8 | -0.5% | 2,300 |
| 2023/04/04 | 1,505 | 1,505 | 1,492 | 1,495 | -8 | -0.5% | 4,900 |
| 2023/04/03 | 1,492 | 1,503 | 1,492 | 1,503 | +11 | +0.7% | 3,100 |
| 2023/03/31 | 1,497 | 1,497 | 1,490 | 1,492 | +7 | +0.5% | 900 |
| 2023/03/30 | 1,478 | 1,489 | 1,478 | 1,485 | -26 | -1.7% | 3,500 |
| 2023/03/29 | 1,508 | 1,511 | 1,504 | 1,511 | -1 | -0.1% | 4,900 |
| 2023/03/28 | 1,530 | 1,530 | 1,500 | 1,512 | -8 | -0.5% | 4,000 |
| 2023/03/27 | 1,516 | 1,522 | 1,516 | 1,520 | +2 | +0.1% | 1,800 |
| 2023/03/24 | 1,517 | 1,518 | 1,517 | 1,518 | +1 | +0.1% | 300 |
| 2023/03/23 | 1,510 | 1,517 | 1,510 | 1,517 | +5 | +0.3% | 600 |
| 2023/03/22 | 1,509 | 1,512 | 1,509 | 1,512 | +10 | +0.7% | 1,200 |
| 2023/03/20 | 1,501 | 1,506 | 1,500 | 1,502 | -9 | -0.6% | 5,300 |
| 2023/03/17 | 1,512 | 1,512 | 1,504 | 1,511 | +1 | +0.1% | 2,400 |
| 2023/03/16 | 1,515 | 1,516 | 1,504 | 1,510 | -9 | -0.6% | 2,700 |
| 2023/03/15 | 1,518 | 1,523 | 1,518 | 1,519 | -3 | -0.2% | 3,000 |
| 2023/03/14 | 1,522 | 1,522 | 1,520 | 1,522 | -16 | -1% | 3,000 |
| 2023/03/13 | 1,550 | 1,550 | 1,534 | 1,538 | -19 | -1.2% | 2,000 |
| 2023/03/10 | 1,562 | 1,566 | 1,557 | 1,557 | -5 | -0.3% | 6,000 |
| 2023/03/09 | 1,552 | 1,562 | 1,552 | 1,562 | +11 | +0.7% | 2,100 |
| 2023/03/08 | 1,550 | 1,551 | 1,539 | 1,551 | +2 | +0.1% | 3,200 |
| 2023/03/07 | 1,565 | 1,565 | 1,537 | 1,549 | -5 | -0.3% | 5,000 |
| 2023/03/06 | 1,565 | 1,565 | 1,540 | 1,554 | +10 | +0.6% | 3,000 |
| 2023/03/03 | 1,538 | 1,544 | 1,535 | 1,544 | +6 | +0.4% | 4,800 |
| 2023/03/02 | 1,563 | 1,575 | 1,531 | 1,538 | +15 | +1% | 27,300 |
| 2023/03/01 | 1,518 | 1,526 | 1,518 | 1,523 | +4 | +0.3% | 11,900 |
| 2023/02/28 | 1,518 | 1,523 | 1,515 | 1,519 | ±0 | ±0% | 7,800 |
| 2023/02/27 | 1,516 | 1,519 | 1,516 | 1,519 | +9 | +0.6% | 1,800 |
| 2023/02/24 | 1,508 | 1,510 | 1,508 | 1,510 | +2 | +0.1% | 1,700 |
| 2023/02/22 | 1,510 | 1,510 | 1,508 | 1,508 | -5 | -0.3% | 800 |
| 2023/02/21 | 1,510 | 1,521 | 1,501 | 1,513 | ±0 | ±0% | 8,200 |
| 2023/02/20 | 1,513 | 1,513 | 1,511 | 1,513 | -1 | -0.1% | 1,900 |
| 2023/02/17 | 1,512 | 1,514 | 1,510 | 1,514 | -13 | -0.9% | 2,800 |
| 2023/02/16 | 1,533 | 1,533 | 1,525 | 1,527 | -4 | -0.3% | 1,400 |
| 2023/02/15 | 1,545 | 1,548 | 1,531 | 1,531 | -19 | -1.2% | 3,000 |
| 2023/02/14 | 1,555 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 500 |
| 2023/02/13 | 1,564 | 1,564 | 1,555 | 1,555 | -10 | -0.6% | 900 |
| 2023/02/10 | 1,574 | 1,585 | 1,565 | 1,565 | -10 | -0.6% | 12,900 |
| 2023/02/09 | 1,529 | 1,575 | 1,529 | 1,575 | +46 | +3% | 5,300 |
| 2023/02/08 | 1,525 | 1,529 | 1,525 | 1,529 | +6 | +0.4% | 1,700 |
| 2023/02/07 | 1,521 | 1,525 | 1,521 | 1,523 | -1 | -0.1% | 1,200 |
| 2023/02/06 | 1,525 | 1,527 | 1,515 | 1,524 | -1 | -0.1% | 1,900 |
| 2023/02/03 | 1,519 | 1,529 | 1,519 | 1,525 | -5 | -0.3% | 1,100 |
| 2023/02/02 | 1,534 | 1,534 | 1,529 | 1,530 | +21 | +1.4% | 1,900 |
| 2023/02/01 | 1,507 | 1,509 | 1,507 | 1,509 | +2 | +0.1% | 1,000 |
| 2023/01/31 | 1,508 | 1,510 | 1,507 | 1,507 | -11 | -0.7% | 800 |
| 2023/01/30 | 1,512 | 1,524 | 1,505 | 1,518 | +5 | +0.3% | 9,800 |
| 2023/01/27 | 1,502 | 1,513 | 1,500 | 1,513 | ±0 | ±0% | 3,200 |
551～
600
件表示中 / 3737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 | 195,900円 | +2.9% | -8.9% | 4.08% | 8.25倍 | 0.56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 |
| 中北製 | 439,500円 | - | - | 2.28% | 8.62倍 | 0.62倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 大豊工業 | 57,600円 | +3.7% | +152.7% | 3.47% | 14.82倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 加藤製 | 134,400円 | +7.7% | -14.3% | 5.21% | 12.69倍 | 0.34倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| オカダアイヨン | 188,400円 | +5.3% | +11.7% | 3.98% | 8.91倍 | 0.88倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
