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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 262 | 273 | 262 | 273 | +17 | +6.6% | 5,000 |
| 2010/07/08 | 260 | 260 | 256 | 256 | - | - | 4,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 258 | 258 | 255 | 255 | - | - | 4,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 258 | 258 | 258 | 258 | -2 | -0.8% | 4,000 |
| 2010/07/01 | 260 | 260 | 260 | 260 | ±0 | ±0% | 15,000 |
| 2010/06/30 | 260 | 260 | 259 | 260 | +4 | +1.6% | 23,000 |
| 2010/06/29 | 257 | 257 | 256 | 256 | +3 | +1.2% | 4,000 |
| 2010/06/28 | 254 | 258 | 250 | 253 | -1 | -0.4% | 15,000 |
| 2010/06/25 | 250 | 254 | 250 | 254 | +1 | +0.4% | 3,000 |
| 2010/06/24 | 256 | 256 | 253 | 253 | -3 | -1.2% | 6,000 |
| 2010/06/23 | 257 | 257 | 256 | 256 | -4 | -1.5% | 2,000 |
| 2010/06/22 | 260 | 260 | 260 | 260 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 259 | 260 | 255 | 260 | ±0 | ±0% | 4,000 |
| 2010/06/18 | 260 | 260 | 260 | 260 | - | - | 9,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 251 | 253 | 250 | 250 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 258 | 258 | 251 | 251 | -7 | -2.7% | 4,000 |
| 2010/06/14 | 258 | 258 | 258 | 258 | +3 | +1.2% | 1,000 |
| 2010/06/11 | 255 | 255 | 255 | 255 | +8 | +3.2% | 10,000 |
| 2010/06/10 | 255 | 255 | 247 | 247 | -8 | -3.1% | 12,000 |
| 2010/06/09 | 253 | 255 | 250 | 255 | +5 | +2% | 5,000 |
| 2010/06/08 | 250 | 250 | 250 | 250 | +4 | +1.6% | 4,000 |
| 2010/06/07 | 248 | 248 | 246 | 246 | -4 | -1.6% | 3,000 |
| 2010/06/04 | 250 | 250 | 250 | 250 | -8 | -3.1% | 5,000 |
| 2010/06/03 | 250 | 259 | 250 | 258 | +8 | +3.2% | 7,000 |
| 2010/06/02 | 249 | 250 | 249 | 250 | - | - | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 245 | 245 | 245 | 245 | -5 | -2% | 1,000 |
| 2010/05/28 | 252 | 252 | 250 | 250 | +6 | +2.5% | 3,000 |
| 2010/05/27 | 244 | 244 | 244 | 244 | +11 | +4.7% | 1,000 |
| 2010/05/26 | 233 | 233 | 233 | 233 | -1 | -0.4% | 2,000 |
| 2010/05/25 | 234 | 234 | 234 | 234 | ±0 | ±0% | 2,000 |
| 2010/05/24 | 239 | 239 | 234 | 234 | -5 | -2.1% | 7,000 |
| 2010/05/21 | 241 | 241 | 238 | 239 | - | - | 8,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 248 | 248 | 248 | 248 | -3 | -1.2% | 1,000 |
| 2010/05/18 | 252 | 252 | 250 | 251 | -1 | -0.4% | 4,000 |
| 2010/05/17 | 264 | 264 | 252 | 252 | +8 | +3.3% | 14,000 |
| 2010/05/14 | 250 | 250 | 244 | 244 | - | - | 4,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 250 | 250 | 250 | 250 | +7 | +2.9% | 3,000 |
| 2010/05/11 | 243 | 243 | 243 | 243 | ±0 | ±0% | 1,000 |
| 2010/05/10 | 232 | 243 | 232 | 243 | +12 | +5.2% | 13,000 |
| 2010/05/07 | 250 | 250 | 231 | 231 | -20 | -8% | 21,000 |
| 2010/05/06 | 261 | 261 | 251 | 251 | -10 | -3.8% | 10,000 |
| 2010/04/30 | 267 | 267 | 261 | 261 | -6 | -2.2% | 8,000 |
| 2010/04/28 | 267 | 267 | 267 | 267 | +9 | +3.5% | 6,000 |
| 2010/04/27 | 268 | 268 | 256 | 258 | -11 | -4.1% | 4,000 |
3701～
3750
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
