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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,652 | 1,652 | 1,640 | 1,640 | -38 | -2.3% | 2,000 |
| 2018/07/13 | 1,685 | 1,685 | 1,678 | 1,678 | -6 | -0.4% | 400 |
| 2018/07/12 | 1,698 | 1,698 | 1,684 | 1,684 | -16 | -0.9% | 1,100 |
| 2018/07/11 | 1,792 | 1,792 | 1,700 | 1,700 | -92 | -5.1% | 2,000 |
| 2018/07/10 | 1,831 | 1,831 | 1,792 | 1,792 | +49 | +2.8% | 5,400 |
| 2018/07/09 | 1,714 | 1,747 | 1,713 | 1,743 | +41 | +2.4% | 2,000 |
| 2018/07/06 | 1,711 | 1,711 | 1,697 | 1,702 | -8 | -0.5% | 1,200 |
| 2018/07/05 | 1,700 | 1,730 | 1,697 | 1,710 | +12 | +0.7% | 900 |
| 2018/07/04 | 1,685 | 1,700 | 1,682 | 1,698 | +4 | +0.2% | 1,700 |
| 2018/07/03 | 1,676 | 1,698 | 1,676 | 1,694 | - | - | 900 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,665 | 1,680 | 1,645 | 1,645 | +1 | +0.1% | 1,100 |
| 2018/06/27 | 1,623 | 1,660 | 1,623 | 1,644 | +19 | +1.2% | 600 |
| 2018/06/26 | 1,625 | 1,625 | 1,625 | 1,625 | +1 | +0.1% | 200 |
| 2018/06/25 | 1,670 | 1,670 | 1,616 | 1,624 | -44 | -2.6% | 2,600 |
| 2018/06/22 | 1,721 | 1,721 | 1,648 | 1,668 | -119 | -6.7% | 10,100 |
| 2018/06/21 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 300 |
| 2018/06/20 | 1,787 | 1,787 | 1,787 | 1,787 | -1 | -0.1% | 500 |
| 2018/06/19 | 1,793 | 1,793 | 1,749 | 1,788 | +35 | +2% | 1,600 |
| 2018/06/18 | 1,751 | 1,753 | 1,750 | 1,753 | +2 | +0.1% | 4,500 |
| 2018/06/15 | 1,700 | 1,760 | 1,677 | 1,751 | -29 | -1.6% | 11,100 |
| 2018/06/14 | 1,748 | 1,780 | 1,748 | 1,780 | +32 | +1.8% | 6,900 |
| 2018/06/13 | 1,748 | 1,748 | 1,748 | 1,748 | +21 | +1.2% | 2,300 |
| 2018/06/12 | 1,747 | 1,747 | 1,727 | 1,727 | ±0 | ±0% | 400 |
| 2018/06/11 | 1,760 | 1,760 | 1,700 | 1,727 | -15 | -0.9% | 5,900 |
| 2018/06/08 | 1,742 | 1,742 | 1,738 | 1,742 | +2 | +0.1% | 1,000 |
| 2018/06/07 | 1,742 | 1,742 | 1,738 | 1,740 | ±0 | ±0% | 800 |
| 2018/06/06 | 1,740 | 1,740 | 1,740 | 1,740 | +13 | +0.8% | 100 |
| 2018/06/05 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 100 |
| 2018/06/04 | 1,745 | 1,745 | 1,727 | 1,727 | +3 | +0.2% | 300 |
| 2018/06/01 | 1,724 | 1,724 | 1,724 | 1,724 | +1 | +0.1% | 100 |
| 2018/05/31 | 1,747 | 1,747 | 1,701 | 1,723 | -24 | -1.4% | 1,600 |
| 2018/05/30 | 1,725 | 1,748 | 1,699 | 1,747 | +22 | +1.3% | 3,200 |
| 2018/05/29 | 1,725 | 1,725 | 1,701 | 1,725 | +15 | +0.9% | 1,000 |
| 2018/05/28 | 1,743 | 1,743 | 1,703 | 1,710 | -5 | -0.3% | 3,400 |
| 2018/05/25 | 1,715 | 1,715 | 1,715 | 1,715 | +10 | +0.6% | 600 |
| 2018/05/24 | 1,724 | 1,724 | 1,705 | 1,705 | -19 | -1.1% | 300 |
| 2018/05/23 | 1,714 | 1,724 | 1,711 | 1,724 | +11 | +0.6% | 2,300 |
| 2018/05/22 | 1,726 | 1,726 | 1,713 | 1,713 | +18 | +1.1% | 800 |
| 2018/05/21 | 1,695 | 1,695 | 1,695 | 1,695 | -4 | -0.2% | 100 |
| 2018/05/18 | 1,680 | 1,699 | 1,662 | 1,699 | +39 | +2.3% | 700 |
| 2018/05/17 | 1,674 | 1,674 | 1,660 | 1,660 | +4 | +0.2% | 600 |
| 2018/05/16 | 1,656 | 1,656 | 1,656 | 1,656 | -20 | -1.2% | 500 |
| 2018/05/15 | 1,675 | 1,676 | 1,675 | 1,676 | ±0 | ±0% | 300 |
| 2018/05/14 | 1,676 | 1,676 | 1,676 | 1,676 | +2 | +0.1% | 1,000 |
| 2018/05/11 | 1,700 | 1,700 | 1,674 | 1,674 | -60 | -3.5% | 800 |
| 2018/05/10 | 1,739 | 1,739 | 1,700 | 1,734 | +16 | +0.9% | 3,100 |
| 2018/05/09 | 1,700 | 1,718 | 1,692 | 1,718 | +37 | +2.2% | 1,000 |
| 2018/05/08 | 1,719 | 1,719 | 1,681 | 1,681 | +1 | +0.1% | 700 |
1651～
1700
件表示中 / 3685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 | 181,500円 | +2.4% | -2.3% | 3.86% | 7.65倍 | 0.53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 |
| ツバキナカシマ | 38,700円 | -5.8% | - | 0.00% | - | 0.25倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| オカダアイヨン | 181,500円 | +0.4% | -21.1% | 4.08% | 9.61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 |
| ＡＣＳＬ | 97,700円 | +92.5% | - | 0.00% | 503.61倍 | 165.59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 |
| ワイエイシイＨＤ | 74,600円 | +4.4% | +1.3% | 5.03% | 9.16倍 | 0.82倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
市場注目の銘柄
チャート関連のコラム
