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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,614 | 1,630 | 1,580 | 1,580 | -21 | -1.3% | 1,600 |
| 2023/05/25 | 1,570 | 1,601 | 1,564 | 1,601 | +37 | +2.4% | 1,300 |
| 2023/05/24 | 1,571 | 1,593 | 1,564 | 1,564 | -16 | -1% | 1,200 |
| 2023/05/23 | 1,600 | 1,603 | 1,576 | 1,580 | -24 | -1.5% | 2,700 |
| 2023/05/22 | 1,611 | 1,611 | 1,604 | 1,604 | -7 | -0.4% | 1,400 |
| 2023/05/19 | 1,625 | 1,633 | 1,604 | 1,611 | -3 | -0.2% | 2,300 |
| 2023/05/18 | 1,655 | 1,660 | 1,614 | 1,614 | -56 | -3.4% | 1,900 |
| 2023/05/17 | 1,673 | 1,673 | 1,669 | 1,670 | -2 | -0.1% | 3,800 |
| 2023/05/16 | 1,651 | 1,673 | 1,651 | 1,672 | +10 | +0.6% | 5,200 |
| 2023/05/15 | 1,652 | 1,662 | 1,650 | 1,662 | +12 | +0.7% | 4,900 |
| 2023/05/12 | 1,600 | 1,670 | 1,562 | 1,650 | +91 | +5.8% | 15,900 |
| 2023/05/11 | 1,569 | 1,569 | 1,548 | 1,559 | -1 | -0.1% | 3,100 |
| 2023/05/10 | 1,564 | 1,573 | 1,544 | 1,560 | +6 | +0.4% | 7,700 |
| 2023/05/09 | 1,535 | 1,559 | 1,535 | 1,554 | +21 | +1.4% | 6,900 |
| 2023/05/08 | 1,518 | 1,533 | 1,518 | 1,533 | +25 | +1.7% | 6,500 |
| 2023/05/02 | 1,498 | 1,508 | 1,479 | 1,508 | +24 | +1.6% | 6,300 |
| 2023/05/01 | 1,499 | 1,499 | 1,481 | 1,484 | -2 | -0.1% | 6,800 |
| 2023/04/28 | 1,479 | 1,499 | 1,479 | 1,486 | +4 | +0.3% | 4,600 |
| 2023/04/27 | 1,476 | 1,484 | 1,476 | 1,482 | +4 | +0.3% | 1,400 |
| 2023/04/26 | 1,478 | 1,478 | 1,477 | 1,478 | ±0 | ±0% | 400 |
| 2023/04/25 | 1,475 | 1,478 | 1,475 | 1,478 | +2 | +0.1% | 1,800 |
| 2023/04/24 | 1,475 | 1,477 | 1,474 | 1,476 | +1 | +0.1% | 1,100 |
| 2023/04/21 | 1,474 | 1,476 | 1,474 | 1,475 | ±0 | ±0% | 2,500 |
| 2023/04/20 | 1,476 | 1,477 | 1,474 | 1,475 | -1 | -0.1% | 4,700 |
| 2023/04/19 | 1,476 | 1,477 | 1,476 | 1,476 | ±0 | ±0% | 700 |
| 2023/04/18 | 1,478 | 1,478 | 1,476 | 1,476 | -3 | -0.2% | 600 |
| 2023/04/17 | 1,478 | 1,480 | 1,476 | 1,479 | +3 | +0.2% | 900 |
| 2023/04/14 | 1,478 | 1,480 | 1,476 | 1,476 | -4 | -0.3% | 4,700 |
| 2023/04/13 | 1,488 | 1,489 | 1,480 | 1,480 | +2 | +0.1% | 1,800 |
| 2023/04/12 | 1,479 | 1,485 | 1,477 | 1,478 | -1 | -0.1% | 3,800 |
| 2023/04/11 | 1,478 | 1,480 | 1,478 | 1,479 | ±0 | ±0% | 2,400 |
| 2023/04/10 | 1,493 | 1,493 | 1,479 | 1,479 | -9 | -0.6% | 6,100 |
| 2023/04/07 | 1,490 | 1,490 | 1,480 | 1,488 | +7 | +0.5% | 3,400 |
| 2023/04/06 | 1,488 | 1,488 | 1,479 | 1,481 | -6 | -0.4% | 2,300 |
| 2023/04/05 | 1,490 | 1,490 | 1,487 | 1,487 | -8 | -0.5% | 2,300 |
| 2023/04/04 | 1,505 | 1,505 | 1,492 | 1,495 | -8 | -0.5% | 4,900 |
| 2023/04/03 | 1,492 | 1,503 | 1,492 | 1,503 | +11 | +0.7% | 3,100 |
| 2023/03/31 | 1,497 | 1,497 | 1,490 | 1,492 | +7 | +0.5% | 900 |
| 2023/03/30 | 1,478 | 1,489 | 1,478 | 1,485 | -26 | -1.7% | 3,500 |
| 2023/03/29 | 1,508 | 1,511 | 1,504 | 1,511 | -1 | -0.1% | 4,900 |
| 2023/03/28 | 1,530 | 1,530 | 1,500 | 1,512 | -8 | -0.5% | 4,000 |
| 2023/03/27 | 1,516 | 1,522 | 1,516 | 1,520 | +2 | +0.1% | 1,800 |
| 2023/03/24 | 1,517 | 1,518 | 1,517 | 1,518 | +1 | +0.1% | 300 |
| 2023/03/23 | 1,510 | 1,517 | 1,510 | 1,517 | +5 | +0.3% | 600 |
| 2023/03/22 | 1,509 | 1,512 | 1,509 | 1,512 | +10 | +0.7% | 1,200 |
| 2023/03/20 | 1,501 | 1,506 | 1,500 | 1,502 | -9 | -0.6% | 5,300 |
| 2023/03/17 | 1,512 | 1,512 | 1,504 | 1,511 | +1 | +0.1% | 2,400 |
| 2023/03/16 | 1,515 | 1,516 | 1,504 | 1,510 | -9 | -0.6% | 2,700 |
| 2023/03/15 | 1,518 | 1,523 | 1,518 | 1,519 | -3 | -0.2% | 3,000 |
| 2023/03/14 | 1,522 | 1,522 | 1,520 | 1,522 | -16 | -1% | 3,000 |
251～
300
件表示中 / 3468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 | 183,500円 | +2.4% | -2.3% | 3.81% | 7.70倍 | 0.54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 |
| フロイント | 83,400円 | +2.6% | -14.4% | 3.00% | 18.30倍 | 0.94倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 加藤製 | 130,100円 | +21.7% | -41.7% | 3.84% | 15.24倍 | 0.30倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 中北製 | 392,000円 | +14.1% | +44.3% | 2.04% | 12.47倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＵＫＩ | 50,100円 | +19.3% | - | 3.99% | 17.53倍 | 0.47倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
