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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 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 |
| 2017/09/21 | 795 | 800 | 791 | 799 | +4 | +0.5% | 7,000 |
| 2017/09/20 | 800 | 800 | 785 | 795 | +5 | +0.6% | 3,000 |
| 2017/09/19 | 788 | 790 | 788 | 790 | +2 | +0.3% | 5,000 |
| 2017/09/15 | 777 | 788 | 777 | 788 | +6 | +0.8% | 2,000 |
| 2017/09/14 | 782 | 789 | 782 | 782 | +3 | +0.4% | 5,000 |
| 2017/09/13 | 779 | 779 | 779 | 779 | +2 | +0.3% | 1,000 |
| 2017/09/12 | 777 | 777 | 777 | 777 | -15 | -1.9% | 1,000 |
| 2017/09/11 | 769 | 792 | 769 | 792 | +16 | +2.1% | 8,000 |
| 2017/09/08 | 750 | 776 | 746 | 776 | +9 | +1.2% | 50,000 |
| 2017/09/07 | 767 | 767 | 767 | 767 | ±0 | ±0% | 1,000 |
| 2017/09/06 | 767 | 767 | 767 | 767 | -6 | -0.8% | 1,000 |
| 2017/09/05 | 775 | 775 | 770 | 773 | -2 | -0.3% | 4,000 |
1901～
1950
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
