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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 1,792 | 1,798 | 1,764 | 1,789 | -4 | -0.2% | 3,700 |
| 2024/02/01 | 1,798 | 1,798 | 1,779 | 1,793 | -5 | -0.3% | 1,000 |
| 2024/01/31 | 1,798 | 1,798 | 1,779 | 1,798 | ±0 | ±0% | 2,800 |
| 2024/01/30 | 1,811 | 1,820 | 1,770 | 1,798 | -39 | -2.1% | 13,500 |
| 2024/01/29 | 1,800 | 1,839 | 1,780 | 1,837 | +62 | +3.5% | 9,800 |
| 2024/01/26 | 1,779 | 1,789 | 1,760 | 1,775 | -6 | -0.3% | 1,900 |
| 2024/01/25 | 1,779 | 1,789 | 1,765 | 1,781 | +14 | +0.8% | 2,100 |
| 2024/01/24 | 1,777 | 1,779 | 1,755 | 1,767 | +14 | +0.8% | 1,900 |
| 2024/01/23 | 1,730 | 1,779 | 1,725 | 1,753 | +32 | +1.9% | 7,100 |
| 2024/01/22 | 1,710 | 1,729 | 1,705 | 1,721 | +18 | +1.1% | 2,700 |
| 2024/01/19 | 1,703 | 1,707 | 1,700 | 1,703 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,700 | 1,707 | 1,700 | 1,703 | +3 | +0.2% | 900 |
| 2024/01/17 | 1,700 | 1,709 | 1,698 | 1,700 | +7 | +0.4% | 1,700 |
| 2024/01/16 | 1,700 | 1,706 | 1,687 | 1,693 | -10 | -0.6% | 4,000 |
| 2024/01/15 | 1,715 | 1,717 | 1,696 | 1,703 | +3 | +0.2% | 1,900 |
| 2024/01/12 | 1,700 | 1,707 | 1,700 | 1,700 | +1 | +0.1% | 1,700 |
| 2024/01/11 | 1,691 | 1,707 | 1,691 | 1,699 | -8 | -0.5% | 1,200 |
| 2024/01/10 | 1,717 | 1,717 | 1,700 | 1,707 | +1 | +0.1% | 12,800 |
| 2024/01/09 | 1,698 | 1,719 | 1,698 | 1,706 | +18 | +1.1% | 7,000 |
| 2024/01/05 | 1,672 | 1,690 | 1,672 | 1,688 | +29 | +1.7% | 4,500 |
| 2024/01/04 | 1,690 | 1,695 | 1,659 | 1,659 | -31 | -1.8% | 12,700 |
| 2023/12/29 | 1,687 | 1,700 | 1,686 | 1,690 | +4 | +0.2% | 5,300 |
| 2023/12/28 | 1,684 | 1,689 | 1,675 | 1,686 | -8 | -0.5% | 4,400 |
| 2023/12/27 | 1,690 | 1,702 | 1,690 | 1,694 | +10 | +0.6% | 4,600 |
| 2023/12/26 | 1,689 | 1,690 | 1,684 | 1,684 | -6 | -0.4% | 1,300 |
| 2023/12/25 | 1,680 | 1,690 | 1,680 | 1,690 | +18 | +1.1% | 2,400 |
| 2023/12/22 | 1,671 | 1,672 | 1,671 | 1,672 | +5 | +0.3% | 300 |
| 2023/12/21 | 1,664 | 1,672 | 1,661 | 1,667 | +3 | +0.2% | 2,100 |
| 2023/12/20 | 1,662 | 1,664 | 1,660 | 1,664 | +2 | +0.1% | 1,300 |
| 2023/12/19 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,655 | 1,665 | 1,655 | 1,662 | +10 | +0.6% | 1,900 |
| 2023/12/15 | 1,660 | 1,665 | 1,652 | 1,652 | -8 | -0.5% | 600 |
| 2023/12/14 | 1,660 | 1,660 | 1,660 | 1,660 | +5 | +0.3% | 900 |
| 2023/12/13 | 1,667 | 1,667 | 1,655 | 1,655 | -2 | -0.1% | 2,300 |
| 2023/12/12 | 1,650 | 1,660 | 1,650 | 1,657 | +19 | +1.2% | 2,200 |
| 2023/12/11 | 1,662 | 1,668 | 1,638 | 1,638 | -40 | -2.4% | 7,100 |
| 2023/12/08 | 1,658 | 1,679 | 1,658 | 1,678 | +24 | +1.5% | 3,200 |
| 2023/12/07 | 1,660 | 1,663 | 1,654 | 1,654 | -6 | -0.4% | 1,000 |
| 2023/12/06 | 1,665 | 1,667 | 1,660 | 1,660 | +10 | +0.6% | 1,000 |
| 2023/12/05 | 1,650 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2023/12/04 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 1,600 |
| 2023/12/01 | 1,650 | 1,678 | 1,650 | 1,660 | +8 | +0.5% | 1,000 |
| 2023/11/30 | 1,645 | 1,660 | 1,645 | 1,652 | +7 | +0.4% | 1,500 |
| 2023/11/29 | 1,641 | 1,645 | 1,640 | 1,645 | +4 | +0.2% | 1,000 |
| 2023/11/28 | 1,651 | 1,660 | 1,641 | 1,641 | -5 | -0.3% | 1,400 |
| 2023/11/27 | 1,655 | 1,655 | 1,642 | 1,646 | -9 | -0.5% | 2,500 |
| 2023/11/24 | 1,642 | 1,656 | 1,642 | 1,655 | +15 | +0.9% | 1,000 |
| 2023/11/22 | 1,650 | 1,658 | 1,640 | 1,640 | ±0 | ±0% | 1,000 |
| 2023/11/21 | 1,637 | 1,640 | 1,637 | 1,640 | +3 | +0.2% | 800 |
| 2023/11/20 | 1,652 | 1,652 | 1,636 | 1,637 | -17 | -1% | 300 |
351～
400
件表示中 / 3738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 | 197,600円 | +2.9% | -8.9% | 4.05% | 8.32倍 | 0.56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 |
| 中北製 | 457,500円 | +13.6% | +24.1% | 2.40% | 12.98倍 | 0.63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 |
| 大豊工業 | 56,700円 | +3.7% | +152.7% | 3.53% | 14.60倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 加藤製 | 133,500円 | +7.7% | -14.3% | 5.24% | 12.61倍 | 0.34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 |
| オカダアイヨン | 188,300円 | +5.3% | +11.7% | 3.98% | 8.91倍 | 0.88倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
