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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,873 | 1,873 | 1,848 | 1,850 | -23 | -1.2% | 1,800 |
| 2025/01/10 | 1,899 | 1,900 | 1,852 | 1,873 | +13 | +0.7% | 15,200 |
| 2025/01/09 | 1,844 | 1,860 | 1,838 | 1,860 | +20 | +1.1% | 3,800 |
| 2025/01/08 | 1,841 | 1,843 | 1,830 | 1,840 | +3 | +0.2% | 2,300 |
| 2025/01/07 | 1,845 | 1,845 | 1,831 | 1,837 | +9 | +0.5% | 2,200 |
| 2025/01/06 | 1,845 | 1,846 | 1,795 | 1,828 | +19 | +1.1% | 5,300 |
| 2024/12/30 | 1,786 | 1,809 | 1,774 | 1,809 | +37 | +2.1% | 3,100 |
| 2024/12/27 | 1,806 | 1,806 | 1,772 | 1,772 | -6 | -0.3% | 5,100 |
| 2024/12/26 | 1,765 | 1,780 | 1,765 | 1,778 | +14 | +0.8% | 1,400 |
| 2024/12/25 | 1,776 | 1,776 | 1,764 | 1,764 | -16 | -0.9% | 1,100 |
| 2024/12/24 | 1,779 | 1,780 | 1,772 | 1,780 | +9 | +0.5% | 1,400 |
| 2024/12/23 | 1,762 | 1,771 | 1,762 | 1,771 | +11 | +0.6% | 2,200 |
| 2024/12/20 | 1,773 | 1,785 | 1,758 | 1,760 | -19 | -1.1% | 3,500 |
| 2024/12/19 | 1,774 | 1,779 | 1,774 | 1,779 | +4 | +0.2% | 1,200 |
| 2024/12/18 | 1,773 | 1,775 | 1,773 | 1,775 | -20 | -1.1% | 1,300 |
| 2024/12/17 | 1,770 | 1,795 | 1,768 | 1,795 | +29 | +1.6% | 3,400 |
| 2024/12/16 | 1,769 | 1,785 | 1,766 | 1,766 | -2 | -0.1% | 700 |
| 2024/12/13 | 1,791 | 1,795 | 1,768 | 1,768 | -29 | -1.6% | 2,800 |
| 2024/12/12 | 1,794 | 1,798 | 1,790 | 1,797 | +17 | +1% | 3,400 |
| 2024/12/11 | 1,799 | 1,799 | 1,780 | 1,780 | -5 | -0.3% | 800 |
| 2024/12/10 | 1,808 | 1,808 | 1,780 | 1,785 | -24 | -1.3% | 5,000 |
| 2024/12/09 | 1,783 | 1,825 | 1,783 | 1,809 | +13 | +0.7% | 6,000 |
| 2024/12/06 | 1,800 | 1,800 | 1,775 | 1,796 | -4 | -0.2% | 1,100 |
| 2024/12/05 | 1,812 | 1,831 | 1,752 | 1,800 | -5 | -0.3% | 5,500 |
| 2024/12/04 | 1,811 | 1,813 | 1,805 | 1,805 | -6 | -0.3% | 1,200 |
| 2024/12/03 | 1,799 | 1,811 | 1,794 | 1,811 | +11 | +0.6% | 4,200 |
| 2024/12/02 | 1,780 | 1,800 | 1,775 | 1,800 | +20 | +1.1% | 3,000 |
| 2024/11/29 | 1,770 | 1,790 | 1,740 | 1,780 | -10 | -0.6% | 5,300 |
| 2024/11/28 | 1,794 | 1,799 | 1,740 | 1,790 | +5 | +0.3% | 4,900 |
| 2024/11/27 | 1,760 | 1,785 | 1,756 | 1,785 | +25 | +1.4% | 3,200 |
| 2024/11/26 | 1,753 | 1,776 | 1,735 | 1,760 | +6 | +0.3% | 2,900 |
| 2024/11/25 | 1,729 | 1,754 | 1,729 | 1,754 | +25 | +1.4% | 1,300 |
| 2024/11/22 | 1,736 | 1,736 | 1,729 | 1,729 | -1 | -0.1% | 2,400 |
| 2024/11/21 | 1,732 | 1,733 | 1,729 | 1,730 | -1 | -0.1% | 1,500 |
| 2024/11/20 | 1,732 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 900 |
| 2024/11/19 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,744 | 1,744 | 1,730 | 1,731 | -13 | -0.7% | 1,600 |
| 2024/11/15 | 1,740 | 1,744 | 1,740 | 1,744 | +6 | +0.3% | 400 |
| 2024/11/14 | 1,748 | 1,748 | 1,738 | 1,738 | -3 | -0.2% | 2,000 |
| 2024/11/13 | 1,741 | 1,750 | 1,740 | 1,741 | ±0 | ±0% | 1,000 |
| 2024/11/12 | 1,755 | 1,755 | 1,741 | 1,741 | -5 | -0.3% | 500 |
| 2024/11/11 | 1,758 | 1,797 | 1,740 | 1,746 | +1 | +0.1% | 6,300 |
| 2024/11/08 | 1,755 | 1,755 | 1,743 | 1,745 | -10 | -0.6% | 1,600 |
| 2024/11/07 | 1,729 | 1,777 | 1,729 | 1,755 | +16 | +0.9% | 6,800 |
| 2024/11/06 | 1,738 | 1,740 | 1,731 | 1,739 | -9 | -0.5% | 1,400 |
| 2024/11/05 | 1,740 | 1,748 | 1,733 | 1,748 | +8 | +0.5% | 6,600 |
| 2024/11/01 | 1,740 | 1,740 | 1,734 | 1,740 | +6 | +0.3% | 4,000 |
| 2024/10/31 | 1,740 | 1,740 | 1,721 | 1,734 | -6 | -0.3% | 700 |
| 2024/10/30 | 1,730 | 1,748 | 1,730 | 1,740 | +10 | +0.6% | 3,300 |
| 2024/10/29 | 1,735 | 1,742 | 1,720 | 1,730 | +29 | +1.7% | 9,800 |
151～
200
件表示中 / 3768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 | 218,100円 | +2.9% | -8.9% | 3.67% | 9.19倍 | 0.61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 | 166,900円 | +11.7% | -4.2% | 0.90% | 45.01倍 | 2.42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 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.95倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＡＣＳＬ | 111,200円 | +18.6% | - | 0.00% | - | 40.70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 |
| 冨士ダイス | 87,600円 | +6.5% | +16.1% | 4.57% | 37.95倍 | 0.84倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
