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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 1,613 | 1,613 | 1,579 | 1,579 | -39 | -2.4% | 1,000 |
| 2022/11/15 | 1,617 | 1,618 | 1,617 | 1,618 | -2 | -0.1% | 700 |
| 2022/11/14 | 1,622 | 1,624 | 1,620 | 1,620 | -4 | -0.2% | 1,200 |
| 2022/11/11 | 1,625 | 1,625 | 1,624 | 1,624 | +5 | +0.3% | 200 |
| 2022/11/10 | 1,623 | 1,623 | 1,612 | 1,619 | -3 | -0.2% | 3,700 |
| 2022/11/09 | 1,635 | 1,635 | 1,619 | 1,622 | -13 | -0.8% | 1,700 |
| 2022/11/08 | 1,654 | 1,654 | 1,635 | 1,635 | -19 | -1.1% | 1,300 |
| 2022/11/07 | 1,653 | 1,660 | 1,651 | 1,654 | +4 | +0.2% | 2,700 |
| 2022/11/04 | 1,649 | 1,650 | 1,649 | 1,650 | -10 | -0.6% | 1,000 |
| 2022/11/02 | 1,660 | 1,660 | 1,660 | 1,660 | +1 | +0.1% | 1,100 |
| 2022/11/01 | 1,658 | 1,659 | 1,658 | 1,659 | +1 | +0.1% | 300 |
| 2022/10/31 | 1,657 | 1,658 | 1,657 | 1,658 | -8 | -0.5% | 400 |
| 2022/10/28 | 1,668 | 1,668 | 1,659 | 1,666 | -13 | -0.8% | 1,800 |
| 2022/10/27 | 1,680 | 1,680 | 1,679 | 1,679 | -1 | -0.1% | 300 |
| 2022/10/26 | 1,686 | 1,686 | 1,680 | 1,680 | -6 | -0.4% | 300 |
| 2022/10/25 | 1,685 | 1,686 | 1,685 | 1,686 | -9 | -0.5% | 800 |
| 2022/10/24 | 1,696 | 1,696 | 1,695 | 1,695 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,701 | 1,701 | 1,682 | 1,696 | +7 | +0.4% | 500 |
| 2022/10/19 | 1,689 | 1,689 | 1,689 | 1,689 | -35 | -2% | 500 |
| 2022/10/18 | 1,712 | 1,724 | 1,712 | 1,724 | +12 | +0.7% | 500 |
| 2022/10/17 | 1,712 | 1,712 | 1,712 | 1,712 | -38 | -2.2% | 300 |
| 2022/10/14 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,797 | 1,797 | 1,770 | 1,770 | -25 | -1.4% | 3,200 |
| 2022/10/07 | 1,785 | 1,798 | 1,785 | 1,795 | +25 | +1.4% | 1,100 |
| 2022/10/06 | 1,770 | 1,770 | 1,769 | 1,770 | +1 | +0.1% | 500 |
| 2022/10/05 | 1,764 | 1,769 | 1,764 | 1,769 | -4 | -0.2% | 300 |
| 2022/10/04 | 1,773 | 1,773 | 1,745 | 1,773 | +73 | +4.3% | 1,300 |
| 2022/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | +36 | +2.2% | 100 |
| 2022/09/30 | 1,704 | 1,704 | 1,664 | 1,664 | -40 | -2.3% | 300 |
| 2022/09/29 | 1,760 | 1,767 | 1,700 | 1,704 | -73 | -4.1% | 800 |
| 2022/09/28 | 1,778 | 1,778 | 1,777 | 1,777 | -1 | -0.1% | 800 |
| 2022/09/27 | 1,770 | 1,780 | 1,770 | 1,778 | +8 | +0.5% | 1,000 |
| 2022/09/26 | 1,768 | 1,770 | 1,768 | 1,770 | -37 | -2% | 200 |
| 2022/09/22 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 100 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 1,766 | 1,792 | 1,763 | 1,767 | +1 | +0.1% | 1,300 |
| 2022/09/15 | 1,793 | 1,793 | 1,766 | 1,766 | -27 | -1.5% | 1,300 |
| 2022/09/14 | 1,792 | 1,793 | 1,792 | 1,793 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,814 | 1,820 | 1,814 | 1,820 | +6 | +0.3% | 3,600 |
| 2022/09/09 | 1,818 | 1,818 | 1,809 | 1,814 | +3 | +0.2% | 1,700 |
| 2022/09/08 | 1,811 | 1,811 | 1,811 | 1,811 | +4 | +0.2% | 200 |
| 2022/09/07 | 1,800 | 1,807 | 1,798 | 1,807 | +6 | +0.3% | 1,100 |
| 2022/09/06 | 1,797 | 1,801 | 1,797 | 1,801 | -2 | -0.1% | 600 |
| 2022/09/05 | 1,830 | 1,830 | 1,803 | 1,803 | -48 | -2.6% | 1,200 |
| 2022/09/02 | 1,867 | 1,867 | 1,836 | 1,851 | -9 | -0.5% | 1,700 |
651～
700
件表示中 / 3740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 | 196,000円 | +2.9% | -8.9% | 4.08% | 8.26倍 | 0.55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 | 153,600円 | +11.7% | -4.2% | 0.98% | 41.42倍 | 2.23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 |
| 大豊工業 | 57,300円 | +3.7% | +152.7% | 3.49% | 14.75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 |
| エヌピーシー | 72,400円 | -13.9% | -21.8% | 1.38% | 13.10倍 | 1.57倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| オカダアイヨン | 188,900円 | +5.3% | +11.7% | 3.97% | 8.94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
