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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,702 | 1,713 | 1,695 | 1,701 | +12 | +0.7% | 4,600 |
| 2024/10/25 | 1,683 | 1,690 | 1,683 | 1,689 | +2 | +0.1% | 3,800 |
| 2024/10/24 | 1,690 | 1,690 | 1,681 | 1,687 | -17 | -1% | 2,000 |
| 2024/10/23 | 1,700 | 1,704 | 1,689 | 1,704 | +4 | +0.2% | 1,000 |
| 2024/10/22 | 1,703 | 1,703 | 1,690 | 1,700 | - | - | 600 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,698 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 700 |
| 2024/10/17 | 1,705 | 1,705 | 1,687 | 1,690 | -2 | -0.1% | 2,600 |
| 2024/10/16 | 1,704 | 1,704 | 1,689 | 1,692 | -12 | -0.7% | 1,600 |
| 2024/10/15 | 1,717 | 1,744 | 1,691 | 1,704 | -12 | -0.7% | 4,600 |
| 2024/10/11 | 1,712 | 1,716 | 1,707 | 1,716 | +3 | +0.2% | 2,300 |
| 2024/10/10 | 1,743 | 1,743 | 1,712 | 1,713 | -19 | -1.1% | 5,000 |
| 2024/10/09 | 1,716 | 1,732 | 1,715 | 1,732 | +16 | +0.9% | 1,200 |
| 2024/10/08 | 1,725 | 1,738 | 1,716 | 1,716 | -9 | -0.5% | 1,800 |
| 2024/10/07 | 1,744 | 1,744 | 1,725 | 1,725 | +10 | +0.6% | 1,100 |
| 2024/10/04 | 1,712 | 1,719 | 1,712 | 1,715 | +7 | +0.4% | 700 |
| 2024/10/03 | 1,717 | 1,717 | 1,706 | 1,708 | -6 | -0.4% | 1,500 |
| 2024/10/02 | 1,713 | 1,735 | 1,711 | 1,714 | +2 | +0.1% | 2,700 |
| 2024/10/01 | 1,734 | 1,740 | 1,712 | 1,712 | -23 | -1.3% | 1,700 |
| 2024/09/30 | 1,701 | 1,735 | 1,701 | 1,735 | +25 | +1.5% | 1,300 |
| 2024/09/27 | 1,703 | 1,720 | 1,703 | 1,710 | -6 | -0.3% | 1,700 |
| 2024/09/26 | 1,725 | 1,725 | 1,716 | 1,716 | -4 | -0.2% | 1,700 |
| 2024/09/25 | 1,739 | 1,739 | 1,720 | 1,720 | -21 | -1.2% | 400 |
| 2024/09/24 | 1,720 | 1,741 | 1,720 | 1,741 | +23 | +1.3% | 1,400 |
| 2024/09/20 | 1,714 | 1,726 | 1,710 | 1,718 | +6 | +0.4% | 3,200 |
| 2024/09/19 | 1,712 | 1,721 | 1,712 | 1,712 | ±0 | ±0% | 1,200 |
| 2024/09/18 | 1,712 | 1,714 | 1,712 | 1,712 | -1 | -0.1% | 1,000 |
| 2024/09/17 | 1,715 | 1,715 | 1,713 | 1,713 | -3 | -0.2% | 300 |
| 2024/09/13 | 1,728 | 1,728 | 1,716 | 1,716 | -12 | -0.7% | 900 |
| 2024/09/12 | 1,720 | 1,728 | 1,720 | 1,728 | +18 | +1.1% | 3,500 |
| 2024/09/11 | 1,711 | 1,720 | 1,704 | 1,710 | -1 | -0.1% | 3,100 |
| 2024/09/10 | 1,737 | 1,737 | 1,710 | 1,711 | -26 | -1.5% | 3,900 |
| 2024/09/09 | 1,725 | 1,755 | 1,701 | 1,737 | +2 | +0.1% | 4,800 |
| 2024/09/06 | 1,740 | 1,740 | 1,728 | 1,735 | -10 | -0.6% | 1,100 |
| 2024/09/05 | 1,752 | 1,756 | 1,745 | 1,745 | -7 | -0.4% | 900 |
| 2024/09/04 | 1,750 | 1,760 | 1,738 | 1,752 | -14 | -0.8% | 2,700 |
| 2024/09/03 | 1,770 | 1,775 | 1,765 | 1,766 | +22 | +1.3% | 3,000 |
| 2024/09/02 | 1,750 | 1,752 | 1,744 | 1,744 | +5 | +0.3% | 1,500 |
| 2024/08/30 | 1,727 | 1,748 | 1,727 | 1,739 | +12 | +0.7% | 800 |
| 2024/08/29 | 1,727 | 1,744 | 1,719 | 1,727 | +12 | +0.7% | 1,300 |
| 2024/08/28 | 1,725 | 1,725 | 1,707 | 1,715 | -10 | -0.6% | 2,500 |
| 2024/08/27 | 1,708 | 1,725 | 1,705 | 1,725 | +17 | +1% | 3,100 |
| 2024/08/26 | 1,711 | 1,717 | 1,702 | 1,708 | +4 | +0.2% | 5,200 |
| 2024/08/23 | 1,719 | 1,719 | 1,704 | 1,704 | -16 | -0.9% | 3,800 |
| 2024/08/22 | 1,736 | 1,736 | 1,719 | 1,720 | -12 | -0.7% | 2,400 |
| 2024/08/21 | 1,711 | 1,761 | 1,711 | 1,732 | -18 | -1% | 5,900 |
| 2024/08/20 | 1,769 | 1,769 | 1,748 | 1,750 | -5 | -0.3% | 2,100 |
| 2024/08/19 | 1,755 | 1,793 | 1,755 | 1,755 | +1 | +0.1% | 4,700 |
| 2024/08/16 | 1,724 | 1,755 | 1,718 | 1,754 | +31 | +1.8% | 8,800 |
| 2024/08/15 | 1,745 | 1,745 | 1,705 | 1,723 | -22 | -1.3% | 10,300 |
201～
250
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 | 0.62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 | 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% | 5.96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
