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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,512 | 1,512 | 1,506 | 1,506 | -19 | -1.2% | 1,000 |
| 2018/09/06 | 1,545 | 1,546 | 1,501 | 1,525 | -20 | -1.3% | 2,500 |
| 2018/09/05 | 1,550 | 1,550 | 1,545 | 1,545 | -1 | -0.1% | 600 |
| 2018/09/04 | 1,546 | 1,546 | 1,546 | 1,546 | +1 | +0.1% | 600 |
| 2018/09/03 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2018/08/31 | 1,578 | 1,578 | 1,550 | 1,550 | -29 | -1.8% | 300 |
| 2018/08/30 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 100 |
| 2018/08/29 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 100 |
| 2018/08/28 | 1,580 | 1,588 | 1,580 | 1,580 | +20 | +1.3% | 900 |
| 2018/08/27 | 1,553 | 1,560 | 1,553 | 1,560 | +15 | +1% | 600 |
| 2018/08/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 900 |
| 2018/08/23 | 1,545 | 1,545 | 1,545 | 1,545 | -35 | -2.2% | 100 |
| 2018/08/22 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 100 |
| 2018/08/21 | 1,550 | 1,550 | 1,550 | 1,550 | -40 | -2.5% | 100 |
| 2018/08/20 | 1,590 | 1,590 | 1,590 | 1,590 | +40 | +2.6% | 100 |
| 2018/08/17 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 500 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 700 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 1,552 | 1,552 | 1,552 | 1,552 | -39 | -2.5% | 100 |
| 2018/08/10 | 1,589 | 1,591 | 1,589 | 1,591 | -5 | -0.3% | 3,500 |
| 2018/08/09 | 1,595 | 1,609 | 1,595 | 1,596 | +4 | +0.3% | 1,800 |
| 2018/08/08 | 1,591 | 1,596 | 1,589 | 1,592 | +4 | +0.3% | 1,300 |
| 2018/08/07 | 1,587 | 1,588 | 1,587 | 1,588 | +18 | +1.1% | 700 |
| 2018/08/06 | 1,561 | 1,570 | 1,561 | 1,570 | +20 | +1.3% | 400 |
| 2018/08/03 | 1,582 | 1,582 | 1,540 | 1,550 | -32 | -2% | 2,100 |
| 2018/08/02 | 1,582 | 1,582 | 1,582 | 1,582 | +8 | +0.5% | 100 |
| 2018/08/01 | 1,591 | 1,591 | 1,574 | 1,574 | +6 | +0.4% | 800 |
| 2018/07/31 | 1,570 | 1,570 | 1,565 | 1,568 | -3 | -0.2% | 1,600 |
| 2018/07/30 | 1,710 | 1,710 | 1,560 | 1,571 | -144 | -8.4% | 10,500 |
| 2018/07/27 | 1,757 | 1,757 | 1,715 | 1,715 | +42 | +2.5% | 3,200 |
| 2018/07/26 | 1,690 | 1,690 | 1,673 | 1,673 | +18 | +1.1% | 700 |
| 2018/07/25 | 1,661 | 1,668 | 1,655 | 1,655 | -5 | -0.3% | 1,600 |
| 2018/07/24 | 1,686 | 1,686 | 1,658 | 1,660 | +14 | +0.9% | 700 |
| 2018/07/23 | 1,650 | 1,650 | 1,646 | 1,646 | +4 | +0.2% | 1,600 |
| 2018/07/20 | 1,650 | 1,679 | 1,640 | 1,642 | -48 | -2.8% | 1,300 |
| 2018/07/19 | 1,690 | 1,690 | 1,690 | 1,690 | -10 | -0.6% | 100 |
| 2018/07/18 | 1,700 | 1,700 | 1,700 | 1,700 | +60 | +3.7% | 100 |
| 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 |
1701～
1750
件表示中 / 3773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 | 217,700円 | +2.9% | -8.9% | 3.67% | 9.17倍 | 0.62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 |
| 放電精密 | 172,900円 | +11.7% | -4.2% | 0.87% | 46.63倍 | 2.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 酒井重 | 210,700円 | +7.7% | -16.3% | 4.98% | 20.08倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 豊和工 | 142,400円 | +0.3% | +0.5% | 1.40% | 18.48倍 | 0.92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 | 112,200円 | +18.6% | - | 0.00% | - | 41.07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 |
市場注目の銘柄
チャート関連のコラム
