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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,897 | 1,920 | 1,897 | 1,920 | +19 | +1% | 800 |
| 2022/08/08 | 1,905 | 1,905 | 1,878 | 1,901 | -4 | -0.2% | 2,300 |
| 2022/08/05 | 1,975 | 1,993 | 1,873 | 1,905 | -75 | -3.8% | 4,700 |
| 2022/08/04 | 1,984 | 1,994 | 1,980 | 1,980 | -20 | -1% | 8,700 |
| 2022/08/03 | 1,984 | 2,028 | 1,984 | 2,000 | -3 | -0.1% | 1,500 |
| 2022/08/02 | 2,048 | 2,048 | 2,001 | 2,003 | -1 | ±0% | 1,300 |
| 2022/08/01 | 2,017 | 2,017 | 1,999 | 2,004 | -13 | -0.6% | 900 |
| 2022/07/29 | 1,999 | 2,017 | 1,999 | 2,017 | -16 | -0.8% | 1,100 |
| 2022/07/28 | 2,050 | 2,050 | 1,995 | 2,033 | -37 | -1.8% | 4,000 |
| 2022/07/27 | 2,099 | 2,099 | 2,070 | 2,070 | -30 | -1.4% | 1,900 |
| 2022/07/26 | 2,100 | 2,103 | 2,095 | 2,100 | +17 | +0.8% | 1,100 |
| 2022/07/25 | 2,083 | 2,083 | 2,083 | 2,083 | -7 | -0.3% | 100 |
| 2022/07/22 | 2,131 | 2,131 | 2,080 | 2,090 | - | - | 600 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 2,140 | 2,169 | 2,131 | 2,131 | -9 | -0.4% | 600 |
| 2022/07/19 | 2,140 | 2,140 | 2,140 | 2,140 | - | - | 200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 2,190 | 2,190 | 2,190 | 2,190 | -7 | -0.3% | 200 |
| 2022/07/11 | 2,192 | 2,197 | 2,192 | 2,197 | -24 | -1.1% | 7,100 |
| 2022/07/08 | 2,239 | 2,239 | 2,221 | 2,221 | -1 | ±0% | 1,000 |
| 2022/07/07 | 2,265 | 2,265 | 2,215 | 2,222 | -38 | -1.7% | 2,000 |
| 2022/07/06 | 2,255 | 2,260 | 2,245 | 2,260 | -31 | -1.4% | 800 |
| 2022/07/05 | 2,261 | 2,291 | 2,261 | 2,291 | +30 | +1.3% | 2,300 |
| 2022/07/04 | 2,300 | 2,300 | 2,255 | 2,261 | +36 | +1.6% | 1,700 |
| 2022/07/01 | 2,222 | 2,225 | 2,206 | 2,225 | - | - | 400 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 2,225 | 2,225 | 2,175 | 2,225 | ±0 | ±0% | 1,400 |
| 2022/06/28 | 2,197 | 2,225 | 2,197 | 2,225 | +30 | +1.4% | 1,100 |
| 2022/06/27 | 2,125 | 2,195 | 2,125 | 2,195 | - | - | 3,100 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 2,084 | 2,128 | 2,084 | 2,128 | -6 | -0.3% | 500 |
| 2022/06/22 | 2,134 | 2,134 | 2,134 | 2,134 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 2,043 | 2,084 | 2,043 | 2,084 | -55 | -2.6% | 400 |
| 2022/06/15 | 2,190 | 2,199 | 2,139 | 2,139 | +49 | +2.3% | 2,600 |
| 2022/06/14 | 2,090 | 2,090 | 2,090 | 2,090 | - | - | 100 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 2,149 | 2,149 | 2,040 | 2,040 | -92 | -4.3% | 3,900 |
| 2022/06/09 | 2,127 | 2,132 | 2,127 | 2,132 | +31 | +1.5% | 300 |
| 2022/06/08 | 2,100 | 2,101 | 2,091 | 2,101 | +11 | +0.5% | 1,200 |
| 2022/06/07 | 2,090 | 2,090 | 2,090 | 2,090 | +45 | +2.2% | 200 |
| 2022/06/06 | 2,045 | 2,045 | 2,045 | 2,045 | +7 | +0.3% | 200 |
| 2022/06/03 | 2,046 | 2,089 | 2,038 | 2,038 | -24 | -1.2% | 1,200 |
| 2022/06/02 | 2,062 | 2,062 | 2,062 | 2,062 | -1 | ±0% | 800 |
| 2022/06/01 | 2,063 | 2,063 | 2,063 | 2,063 | - | - | 100 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
件表示中 / 3774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 | 216,900円 | +2.9% | -8.9% | 3.69% | 9.14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 |
| 豊和工 | 147,300円 | +0.3% | +0.5% | 1.36% | 19.12倍 | 0.95倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＡＣＳＬ | 114,700円 | +18.6% | - | 0.00% | - | 41.98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 |
| オカダアイヨン | 205,000円 | +5.3% | +11.7% | 3.66% | 9.71倍 | 0.96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 |
| 冨士ダイス | 85,200円 | +6.5% | +16.1% | 4.69% | 36.92倍 | 0.82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
