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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/07 | 1,647 | 1,681 | 1,647 | 1,680 | +36 | +2.2% | 1,200 |
| 2018/05/02 | 1,640 | 1,647 | 1,640 | 1,644 | +6 | +0.4% | 700 |
| 2018/05/01 | 1,652 | 1,652 | 1,638 | 1,638 | +2 | +0.1% | 3,800 |
| 2018/04/27 | 1,640 | 1,640 | 1,620 | 1,636 | -84 | -4.9% | 8,800 |
| 2018/04/26 | 1,714 | 1,720 | 1,714 | 1,720 | -7 | -0.4% | 700 |
| 2018/04/25 | 1,692 | 1,727 | 1,692 | 1,727 | -1 | -0.1% | 600 |
| 2018/04/24 | 1,727 | 1,728 | 1,727 | 1,728 | +5 | +0.3% | 200 |
| 2018/04/23 | 1,700 | 1,723 | 1,700 | 1,723 | +23 | +1.4% | 6,700 |
| 2018/04/20 | 1,700 | 1,700 | 1,700 | 1,700 | -4 | -0.2% | 200 |
| 2018/04/19 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
| 2018/04/18 | 1,725 | 1,747 | 1,704 | 1,704 | - | - | 900 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
