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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,815 | 1,829 | 1,815 | 1,829 | +9 | +0.5% | 600 |
| 2025/04/24 | 1,807 | 1,820 | 1,805 | 1,820 | +15 | +0.8% | 1,800 |
| 2025/04/23 | 1,813 | 1,815 | 1,805 | 1,805 | -10 | -0.6% | 1,900 |
| 2025/04/22 | 1,814 | 1,815 | 1,761 | 1,815 | +13 | +0.7% | 800 |
| 2025/04/21 | 1,803 | 1,803 | 1,802 | 1,802 | -15 | -0.8% | 500 |
| 2025/04/18 | 1,839 | 1,872 | 1,817 | 1,817 | -13 | -0.7% | 1,800 |
| 2025/04/17 | 1,830 | 1,830 | 1,830 | 1,830 | -11 | -0.6% | 100 |
| 2025/04/16 | 1,811 | 1,841 | 1,811 | 1,841 | +41 | +2.3% | 1,500 |
| 2025/04/15 | 1,782 | 1,800 | 1,782 | 1,800 | +20 | +1.1% | 1,000 |
| 2025/04/14 | 1,775 | 1,794 | 1,775 | 1,780 | +5 | +0.3% | 900 |
| 2025/04/11 | 1,814 | 1,815 | 1,775 | 1,775 | -44 | -2.4% | 1,500 |
| 2025/04/10 | 1,874 | 1,874 | 1,819 | 1,819 | +7 | +0.4% | 3,800 |
| 2025/04/09 | 1,787 | 1,819 | 1,787 | 1,812 | +26 | +1.5% | 800 |
| 2025/04/08 | 1,801 | 1,820 | 1,785 | 1,786 | +14 | +0.8% | 5,100 |
| 2025/04/07 | 1,794 | 1,794 | 1,752 | 1,772 | -68 | -3.7% | 3,400 |
| 2025/04/04 | 1,879 | 1,879 | 1,801 | 1,840 | -56 | -3% | 4,800 |
| 2025/04/03 | 1,845 | 1,896 | 1,826 | 1,896 | +11 | +0.6% | 3,400 |
| 2025/04/02 | 1,897 | 1,900 | 1,884 | 1,885 | +5 | +0.3% | 1,400 |
| 2025/04/01 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 700 |
| 2025/03/31 | 1,855 | 1,885 | 1,855 | 1,880 | -21 | -1.1% | 1,900 |
| 2025/03/28 | 1,938 | 1,938 | 1,901 | 1,901 | -39 | -2% | 1,100 |
| 2025/03/27 | 1,909 | 1,970 | 1,905 | 1,940 | -9 | -0.5% | 1,400 |
| 2025/03/26 | 1,890 | 1,950 | 1,878 | 1,949 | +87 | +4.7% | 6,700 |
| 2025/03/25 | 1,883 | 1,886 | 1,810 | 1,862 | -37 | -1.9% | 8,000 |
| 2025/03/24 | 1,880 | 1,899 | 1,880 | 1,899 | +11 | +0.6% | 2,000 |
| 2025/03/21 | 1,903 | 1,903 | 1,888 | 1,888 | -2 | -0.1% | 1,200 |
| 2025/03/19 | 1,902 | 1,902 | 1,890 | 1,890 | -12 | -0.6% | 1,300 |
| 2025/03/18 | 1,898 | 1,902 | 1,898 | 1,902 | +4 | +0.2% | 400 |
| 2025/03/17 | 1,904 | 1,904 | 1,883 | 1,898 | -11 | -0.6% | 1,200 |
| 2025/03/14 | 1,910 | 1,910 | 1,909 | 1,909 | -10 | -0.5% | 500 |
| 2025/03/13 | 1,888 | 1,919 | 1,887 | 1,919 | +26 | +1.4% | 500 |
| 2025/03/12 | 1,905 | 1,905 | 1,893 | 1,893 | -9 | -0.5% | 1,600 |
| 2025/03/11 | 1,930 | 1,930 | 1,902 | 1,902 | -32 | -1.7% | 700 |
| 2025/03/10 | 1,935 | 1,935 | 1,915 | 1,934 | -1 | -0.1% | 4,300 |
| 2025/03/07 | 1,891 | 1,935 | 1,891 | 1,935 | +35 | +1.8% | 2,300 |
| 2025/03/06 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 1,300 |
| 2025/03/05 | 1,881 | 1,900 | 1,881 | 1,885 | -7 | -0.4% | 1,300 |
| 2025/03/04 | 1,892 | 1,892 | 1,871 | 1,892 | +21 | +1.1% | 1,900 |
| 2025/03/03 | 1,860 | 1,890 | 1,860 | 1,871 | +1 | +0.1% | 1,300 |
| 2025/02/28 | 1,865 | 1,870 | 1,861 | 1,870 | -10 | -0.5% | 1,200 |
| 2025/02/27 | 1,875 | 1,885 | 1,871 | 1,880 | +5 | +0.3% | 1,000 |
| 2025/02/26 | 1,869 | 1,875 | 1,869 | 1,875 | -33 | -1.7% | 600 |
| 2025/02/25 | 1,879 | 1,908 | 1,871 | 1,908 | +29 | +1.5% | 2,200 |
| 2025/02/21 | 1,874 | 1,879 | 1,862 | 1,879 | -1 | -0.1% | 800 |
| 2025/02/20 | 1,923 | 1,923 | 1,880 | 1,880 | -20 | -1.1% | 1,600 |
| 2025/02/19 | 1,915 | 1,922 | 1,900 | 1,900 | -19 | -1% | 600 |
| 2025/02/18 | 1,961 | 1,961 | 1,914 | 1,919 | -2 | -0.1% | 2,500 |
| 2025/02/17 | 1,910 | 1,939 | 1,866 | 1,921 | -129 | -6.3% | 11,200 |
| 2025/02/14 | 1,938 | 2,050 | 1,926 | 2,050 | +136 | +7.1% | 9,500 |
| 2025/02/13 | 1,917 | 1,927 | 1,892 | 1,914 | -3 | -0.2% | 1,500 |
51～
100
件表示中 / 3738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 | 195,600円 | +2.9% | -8.9% | 4.09% | 8.24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 |
| 中北製 | 452,500円 | +13.6% | +24.1% | 2.43% | 12.84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 | 57,300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 |
| 加藤製 | 135,000円 | +7.7% | -14.3% | 5.19% | 12.75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 | 187,800円 | +5.3% | +11.7% | 3.99% | 8.89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
