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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,896 | 1,896 | 1,874 | 1,874 | -21 | -1.1% | 1,500 |
| 2024/03/05 | 1,869 | 1,896 | 1,863 | 1,895 | +27 | +1.4% | 3,100 |
| 2024/03/04 | 1,870 | 1,889 | 1,866 | 1,868 | -2 | -0.1% | 2,800 |
| 2024/03/01 | 1,870 | 1,886 | 1,870 | 1,870 | ±0 | ±0% | 4,600 |
| 2024/02/29 | 1,850 | 1,870 | 1,850 | 1,870 | +26 | +1.4% | 2,900 |
| 2024/02/28 | 1,846 | 1,848 | 1,815 | 1,844 | -1 | -0.1% | 2,500 |
| 2024/02/27 | 1,800 | 1,845 | 1,800 | 1,845 | +53 | +3% | 2,600 |
| 2024/02/26 | 1,790 | 1,792 | 1,770 | 1,792 | +20 | +1.1% | 4,000 |
| 2024/02/22 | 1,774 | 1,779 | 1,766 | 1,772 | +1 | +0.1% | 1,800 |
| 2024/02/21 | 1,773 | 1,773 | 1,770 | 1,771 | -27 | -1.5% | 1,800 |
| 2024/02/20 | 1,780 | 1,798 | 1,780 | 1,798 | +21 | +1.2% | 400 |
| 2024/02/19 | 1,756 | 1,779 | 1,756 | 1,777 | +21 | +1.2% | 900 |
| 2024/02/16 | 1,775 | 1,788 | 1,756 | 1,756 | -10 | -0.6% | 3,100 |
| 2024/02/15 | 1,772 | 1,776 | 1,760 | 1,766 | -11 | -0.6% | 1,600 |
| 2024/02/14 | 1,786 | 1,787 | 1,760 | 1,777 | -25 | -1.4% | 3,400 |
| 2024/02/13 | 1,815 | 1,815 | 1,790 | 1,802 | -6 | -0.3% | 7,700 |
| 2024/02/09 | 1,801 | 1,813 | 1,800 | 1,808 | +8 | +0.4% | 2,800 |
| 2024/02/08 | 1,801 | 1,802 | 1,796 | 1,800 | -3 | -0.2% | 2,000 |
| 2024/02/07 | 1,796 | 1,803 | 1,795 | 1,803 | +7 | +0.4% | 4,500 |
| 2024/02/06 | 1,791 | 1,796 | 1,784 | 1,796 | +13 | +0.7% | 1,100 |
| 2024/02/05 | 1,789 | 1,799 | 1,783 | 1,783 | -6 | -0.3% | 1,500 |
| 2024/02/02 | 1,792 | 1,798 | 1,764 | 1,789 | -4 | -0.2% | 3,700 |
| 2024/02/01 | 1,798 | 1,798 | 1,779 | 1,793 | -5 | -0.3% | 1,000 |
| 2024/01/31 | 1,798 | 1,798 | 1,779 | 1,798 | ±0 | ±0% | 2,800 |
| 2024/01/30 | 1,811 | 1,820 | 1,770 | 1,798 | -39 | -2.1% | 13,500 |
| 2024/01/29 | 1,800 | 1,839 | 1,780 | 1,837 | +62 | +3.5% | 9,800 |
| 2024/01/26 | 1,779 | 1,789 | 1,760 | 1,775 | -6 | -0.3% | 1,900 |
| 2024/01/25 | 1,779 | 1,789 | 1,765 | 1,781 | +14 | +0.8% | 2,100 |
| 2024/01/24 | 1,777 | 1,779 | 1,755 | 1,767 | +14 | +0.8% | 1,900 |
| 2024/01/23 | 1,730 | 1,779 | 1,725 | 1,753 | +32 | +1.9% | 7,100 |
| 2024/01/22 | 1,710 | 1,729 | 1,705 | 1,721 | +18 | +1.1% | 2,700 |
| 2024/01/19 | 1,703 | 1,707 | 1,700 | 1,703 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,700 | 1,707 | 1,700 | 1,703 | +3 | +0.2% | 900 |
| 2024/01/17 | 1,700 | 1,709 | 1,698 | 1,700 | +7 | +0.4% | 1,700 |
| 2024/01/16 | 1,700 | 1,706 | 1,687 | 1,693 | -10 | -0.6% | 4,000 |
| 2024/01/15 | 1,715 | 1,717 | 1,696 | 1,703 | +3 | +0.2% | 1,900 |
| 2024/01/12 | 1,700 | 1,707 | 1,700 | 1,700 | +1 | +0.1% | 1,700 |
| 2024/01/11 | 1,691 | 1,707 | 1,691 | 1,699 | -8 | -0.5% | 1,200 |
| 2024/01/10 | 1,717 | 1,717 | 1,700 | 1,707 | +1 | +0.1% | 12,800 |
| 2024/01/09 | 1,698 | 1,719 | 1,698 | 1,706 | +18 | +1.1% | 7,000 |
| 2024/01/05 | 1,672 | 1,690 | 1,672 | 1,688 | +29 | +1.7% | 4,500 |
| 2024/01/04 | 1,690 | 1,695 | 1,659 | 1,659 | -31 | -1.8% | 12,700 |
| 2023/12/29 | 1,687 | 1,700 | 1,686 | 1,690 | +4 | +0.2% | 5,300 |
| 2023/12/28 | 1,684 | 1,689 | 1,675 | 1,686 | -8 | -0.5% | 4,400 |
| 2023/12/27 | 1,690 | 1,702 | 1,690 | 1,694 | +10 | +0.6% | 4,600 |
| 2023/12/26 | 1,689 | 1,690 | 1,684 | 1,684 | -6 | -0.4% | 1,300 |
| 2023/12/25 | 1,680 | 1,690 | 1,680 | 1,690 | +18 | +1.1% | 2,400 |
| 2023/12/22 | 1,671 | 1,672 | 1,671 | 1,672 | +5 | +0.3% | 300 |
| 2023/12/21 | 1,664 | 1,672 | 1,661 | 1,667 | +3 | +0.2% | 2,100 |
| 2023/12/20 | 1,662 | 1,664 | 1,660 | 1,664 | +2 | +0.1% | 1,300 |
51～
100
件表示中 / 3459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 | 189,700円 | +2.4% | -2.3% | 3.69% | 7.96倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| ＪＵＫＩ | 53,300円 | +19.3% | - | 3.75% | 18.65倍 | 0.50倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| フロイント | 86,200円 | +2.6% | -14.4% | 2.90% | 18.92倍 | 0.97倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 冨士ダイス | 76,300円 | +7.9% | +30.4% | 5.24% | 18.26倍 | 0.73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 |
| 東洋機械 | 72,700円 | +7.5% | - | 4.81% | 149.28倍 | 0.82倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
