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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,751 | 1,751 | 1,725 | 1,750 | -20 | -1.1% | 4,200 |
| 2017/12/04 | 1,720 | 1,800 | 1,710 | 1,770 | +68 | +4% | 3,500 |
| 2017/12/01 | 1,700 | 1,715 | 1,620 | 1,702 | +22 | +1.3% | 7,600 |
| 2017/11/30 | 1,820 | 1,820 | 1,680 | 1,680 | -157 | -8.5% | 10,600 |
| 2017/11/29 | 1,728 | 1,977 | 1,682 | 1,837 | +138 | +8.1% | 24,800 |
| 2017/11/28 | 1,610 | 1,754 | 1,607 | 1,699 | +98 | +6.1% | 14,100 |
| 2017/11/27 | 1,601 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 500 |
| 2017/11/24 | 1,600 | 1,602 | 1,586 | 1,600 | -2 | -0.1% | 6,700 |
| 2017/11/22 | 1,600 | 1,602 | 1,600 | 1,602 | +2 | +0.1% | 1,500 |
| 2017/11/21 | 1,583 | 1,600 | 1,583 | 1,600 | ±0 | ±0% | 1,700 |
| 2017/11/20 | 1,594 | 1,600 | 1,594 | 1,600 | - | - | 1,600 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 1,586 | 1,586 | 1,586 | 1,586 | -4 | -0.3% | 100 |
| 2017/11/15 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 2,300 |
| 2017/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,200 |
| 2017/11/13 | 1,603 | 1,603 | 1,584 | 1,600 | -3 | -0.2% | 2,000 |
| 2017/11/10 | 1,603 | 1,603 | 1,603 | 1,603 | +1 | +0.1% | 2,400 |
| 2017/11/09 | 1,601 | 1,602 | 1,588 | 1,602 | +1 | +0.1% | 6,400 |
| 2017/11/08 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 200 |
| 2017/11/07 | 1,599 | 1,601 | 1,597 | 1,601 | +1 | +0.1% | 700 |
| 2017/11/06 | 1,578 | 1,600 | 1,576 | 1,600 | +20 | +1.3% | 3,800 |
| 2017/11/02 | 1,581 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 1,900 |
| 2017/11/01 | 1,566 | 1,575 | 1,566 | 1,575 | -7 | -0.4% | 1,900 |
| 2017/10/31 | 1,566 | 1,582 | 1,560 | 1,582 | -20 | -1.2% | 3,600 |
| 2017/10/30 | 1,610 | 1,610 | 1,602 | 1,602 | -10 | -0.6% | 1,000 |
| 2017/10/27 | 1,599 | 1,612 | 1,590 | 1,612 | +27 | +1.7% | 5,200 |
| 2017/10/26 | 1,573 | 1,585 | 1,573 | 1,585 | +13 | +0.8% | 500 |
| 2017/10/25 | 1,601 | 1,610 | 1,572 | 1,572 | -33 | -2.1% | 5,100 |
| 2017/10/24 | 1,609 | 1,609 | 1,600 | 1,605 | +5 | +0.3% | 700 |
| 2017/10/23 | 1,600 | 1,600 | 1,600 | 1,600 | -8 | -0.5% | 100 |
| 2017/10/20 | 1,575 | 1,608 | 1,568 | 1,608 | +8 | +0.5% | 3,700 |
| 2017/10/19 | 1,583 | 1,608 | 1,583 | 1,600 | -8 | -0.5% | 5,100 |
| 2017/10/18 | 1,614 | 1,614 | 1,608 | 1,608 | ±0 | ±0% | 800 |
| 2017/10/17 | 1,614 | 1,616 | 1,604 | 1,608 | -5 | -0.3% | 4,300 |
| 2017/10/16 | 1,613 | 1,613 | 1,613 | 1,613 | +13 | +0.8% | 400 |
| 2017/10/13 | 1,612 | 1,612 | 1,600 | 1,600 | - | - | 1,800 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 1,603 | 1,603 | 1,582 | 1,600 | ±0 | ±0% | 2,600 |
| 2017/10/10 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 4,900 |
| 2017/10/06 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 400 |
| 2017/10/05 | 1,590 | 1,600 | 1,582 | 1,600 | ±0 | ±0% | 1,300 |
| 2017/10/04 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2017/10/03 | 1,629 | 1,629 | 1,596 | 1,600 | -6 | -0.4% | 2,200 |
| 2017/10/02 | 1,610 | 1,610 | 1,600 | 1,606 | -4 | -0.2% | 1,400 |
| 2017/09/29 | 1,620 | 1,620 | 1,610 | 1,610 | +10 | +0.6% | 900 |
| 2017/09/28 | 1,600 | 1,639 | 1,599 | 1,600 | -20 | -1.2% | 1,200 |
| 2017/09/27 | 1,616 | 1,650 | 1,615 | 1,620 | +821 | +102.8% | 3,200 |
| 2017/09/26 | 785 | 799 | 785 | 799 | -1 | -0.1% | 9,000 |
| 2017/09/25 | 786 | 800 | 786 | 800 | +4 | +0.5% | 4,000 |
| 2017/09/22 | 799 | 800 | 796 | 796 | -3 | -0.4% | 5,000 |
1801～
1850
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
