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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/12 | 1,860 | 1,917 | 1,860 | 1,917 | +56 | +3% | 3,100 |
| 2025/02/10 | 1,875 | 1,883 | 1,851 | 1,861 | -59 | -3.1% | 8,300 |
| 2025/02/07 | 1,916 | 1,920 | 1,901 | 1,920 | +17 | +0.9% | 2,300 |
| 2025/02/06 | 1,901 | 1,914 | 1,901 | 1,903 | +5 | +0.3% | 2,300 |
| 2025/02/05 | 1,886 | 1,898 | 1,884 | 1,898 | +15 | +0.8% | 1,600 |
| 2025/02/04 | 1,887 | 1,889 | 1,880 | 1,883 | +5 | +0.3% | 2,100 |
| 2025/02/03 | 1,869 | 1,878 | 1,863 | 1,878 | +15 | +0.8% | 1,600 |
| 2025/01/31 | 1,877 | 1,877 | 1,856 | 1,863 | +2 | +0.1% | 1,100 |
| 2025/01/30 | 1,871 | 1,871 | 1,861 | 1,861 | -10 | -0.5% | 1,900 |
| 2025/01/29 | 1,873 | 1,875 | 1,871 | 1,871 | -9 | -0.5% | 800 |
| 2025/01/28 | 1,880 | 1,880 | 1,875 | 1,880 | -20 | -1.1% | 1,800 |
| 2025/01/27 | 1,914 | 1,914 | 1,872 | 1,900 | -15 | -0.8% | 1,000 |
| 2025/01/24 | 1,840 | 1,915 | 1,825 | 1,915 | +56 | +3% | 5,100 |
| 2025/01/23 | 1,870 | 1,870 | 1,859 | 1,859 | -32 | -1.7% | 1,800 |
| 2025/01/22 | 1,910 | 1,910 | 1,891 | 1,891 | -37 | -1.9% | 1,100 |
| 2025/01/21 | 1,900 | 1,928 | 1,896 | 1,928 | +4 | +0.2% | 3,200 |
| 2025/01/20 | 1,899 | 1,924 | 1,899 | 1,924 | +24 | +1.3% | 5,700 |
| 2025/01/17 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 2,100 |
| 2025/01/16 | 1,890 | 1,900 | 1,889 | 1,900 | +25 | +1.3% | 4,600 |
| 2025/01/15 | 1,890 | 1,890 | 1,875 | 1,875 | +25 | +1.4% | 4,600 |
| 2025/01/14 | 1,873 | 1,873 | 1,848 | 1,850 | -23 | -1.2% | 1,800 |
101～
150
件表示中 / 3767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 | 215,400円 | +2.9% | -8.9% | 3.71% | 9.08倍 | 0.60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 |
| ＡＣＳＬ | 113,100円 | +18.6% | - | 0.00% | - | 41.40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 |
| 冨士ダイス | 88,600円 | +6.5% | +16.1% | 4.51% | 38.38倍 | 0.85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 |
| マミヤＯＰ | 171,900円 | -25.8% | -48.5% | 4.07% | 5.91倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| オカダアイヨン | 207,200円 | +5.3% | +11.7% | 3.62% | 9.81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 |
市場注目の銘柄
チャート関連のコラム
