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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,803 | 1,839 | 1,803 | 1,835 | +32 | +1.8% | 2,400 |
| 2024/05/31 | 1,799 | 1,805 | 1,796 | 1,803 | +4 | +0.2% | 2,400 |
| 2024/05/30 | 1,809 | 1,809 | 1,790 | 1,799 | -13 | -0.7% | 2,700 |
| 2024/05/29 | 1,815 | 1,818 | 1,810 | 1,812 | -3 | -0.2% | 1,700 |
| 2024/05/28 | 1,832 | 1,832 | 1,802 | 1,815 | -17 | -0.9% | 6,300 |
| 2024/05/27 | 1,870 | 1,870 | 1,821 | 1,832 | -38 | -2% | 6,400 |
| 2024/05/24 | 1,867 | 1,871 | 1,865 | 1,870 | -3 | -0.2% | 1,400 |
| 2024/05/23 | 1,885 | 1,885 | 1,873 | 1,873 | -21 | -1.1% | 900 |
| 2024/05/22 | 1,897 | 1,897 | 1,894 | 1,894 | -3 | -0.2% | 1,000 |
| 2024/05/21 | 1,891 | 1,897 | 1,891 | 1,897 | +6 | +0.3% | 300 |
| 2024/05/20 | 1,885 | 1,899 | 1,885 | 1,891 | -9 | -0.5% | 1,300 |
| 2024/05/17 | 1,881 | 1,900 | 1,870 | 1,900 | +18 | +1% | 2,700 |
| 2024/05/16 | 1,926 | 1,926 | 1,882 | 1,882 | -44 | -2.3% | 3,000 |
| 2024/05/15 | 1,902 | 1,926 | 1,902 | 1,926 | +15 | +0.8% | 1,800 |
| 2024/05/14 | 1,903 | 1,923 | 1,882 | 1,911 | -12 | -0.6% | 3,000 |
| 2024/05/13 | 1,909 | 1,923 | 1,900 | 1,923 | +14 | +0.7% | 1,700 |
| 2024/05/10 | 1,922 | 1,922 | 1,894 | 1,909 | +3 | +0.2% | 4,600 |
| 2024/05/09 | 1,908 | 1,908 | 1,897 | 1,906 | +6 | +0.3% | 1,600 |
| 2024/05/08 | 1,895 | 1,900 | 1,895 | 1,900 | -4 | -0.2% | 1,900 |
| 2024/05/07 | 1,890 | 1,904 | 1,889 | 1,904 | +13 | +0.7% | 3,000 |
| 2024/05/02 | 1,898 | 1,898 | 1,890 | 1,891 | +1 | +0.1% | 1,200 |
| 2024/05/01 | 1,877 | 1,890 | 1,877 | 1,890 | +10 | +0.5% | 900 |
| 2024/04/30 | 1,897 | 1,897 | 1,878 | 1,880 | -17 | -0.9% | 1,400 |
| 2024/04/26 | 1,897 | 1,897 | 1,897 | 1,897 | +3 | +0.2% | 600 |
| 2024/04/25 | 1,883 | 1,894 | 1,883 | 1,894 | +9 | +0.5% | 800 |
| 2024/04/24 | 1,894 | 1,894 | 1,885 | 1,885 | -13 | -0.7% | 900 |
| 2024/04/23 | 1,898 | 1,898 | 1,898 | 1,898 | +16 | +0.9% | 100 |
| 2024/04/22 | 1,872 | 1,899 | 1,872 | 1,882 | +10 | +0.5% | 1,500 |
| 2024/04/19 | 1,900 | 1,900 | 1,872 | 1,872 | -39 | -2% | 600 |
| 2024/04/18 | 1,911 | 1,912 | 1,907 | 1,911 | +3 | +0.2% | 1,000 |
| 2024/04/17 | 1,872 | 1,910 | 1,871 | 1,908 | +35 | +1.9% | 700 |
| 2024/04/16 | 1,881 | 1,881 | 1,873 | 1,873 | -8 | -0.4% | 1,100 |
| 2024/04/15 | 1,900 | 1,900 | 1,881 | 1,881 | -19 | -1% | 1,100 |
| 2024/04/12 | 1,899 | 1,900 | 1,861 | 1,900 | +1 | +0.1% | 2,700 |
| 2024/04/11 | 1,896 | 1,899 | 1,896 | 1,899 | +1 | +0.1% | 800 |
| 2024/04/10 | 1,897 | 1,900 | 1,896 | 1,898 | +3 | +0.2% | 4,500 |
| 2024/04/09 | 1,883 | 1,905 | 1,883 | 1,895 | +15 | +0.8% | 1,900 |
| 2024/04/08 | 1,890 | 1,899 | 1,865 | 1,880 | -9 | -0.5% | 3,200 |
| 2024/04/05 | 1,890 | 1,897 | 1,873 | 1,889 | -1 | -0.1% | 1,700 |
| 2024/04/04 | 1,894 | 1,896 | 1,876 | 1,890 | -4 | -0.2% | 1,200 |
| 2024/04/03 | 1,879 | 1,894 | 1,876 | 1,894 | ±0 | ±0% | 700 |
| 2024/04/02 | 1,898 | 1,898 | 1,873 | 1,894 | +31 | +1.7% | 1,300 |
| 2024/04/01 | 1,898 | 1,900 | 1,863 | 1,863 | -35 | -1.8% | 1,300 |
| 2024/03/29 | 1,911 | 1,911 | 1,872 | 1,898 | -26 | -1.4% | 600 |
| 2024/03/28 | 1,902 | 1,924 | 1,900 | 1,924 | -17 | -0.9% | 1,300 |
| 2024/03/27 | 1,925 | 1,941 | 1,890 | 1,941 | +16 | +0.8% | 3,800 |
| 2024/03/26 | 1,895 | 1,925 | 1,885 | 1,925 | +45 | +2.4% | 2,000 |
| 2024/03/25 | 1,839 | 1,898 | 1,839 | 1,880 | +45 | +2.5% | 1,900 |
| 2024/03/22 | 1,840 | 1,840 | 1,835 | 1,835 | +15 | +0.8% | 500 |
| 2024/03/21 | 1,853 | 1,853 | 1,820 | 1,820 | -26 | -1.4% | 8,600 |
301～
350
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
