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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,694 | 1,701 | 1,694 | 1,701 | ±0 | ±0% | 300 |
| 2023/08/17 | 1,715 | 1,715 | 1,701 | 1,701 | -23 | -1.3% | 800 |
| 2023/08/16 | 1,730 | 1,730 | 1,715 | 1,724 | -3 | -0.2% | 800 |
| 2023/08/15 | 1,737 | 1,737 | 1,724 | 1,727 | -13 | -0.7% | 800 |
| 2023/08/14 | 1,740 | 1,740 | 1,740 | 1,740 | -6 | -0.3% | 200 |
| 2023/08/10 | 1,726 | 1,747 | 1,694 | 1,746 | +22 | +1.3% | 5,600 |
| 2023/08/09 | 1,707 | 1,729 | 1,707 | 1,724 | +19 | +1.1% | 2,800 |
| 2023/08/08 | 1,706 | 1,714 | 1,705 | 1,705 | +9 | +0.5% | 1,100 |
| 2023/08/07 | 1,710 | 1,710 | 1,696 | 1,696 | -14 | -0.8% | 800 |
| 2023/08/04 | 1,689 | 1,710 | 1,689 | 1,710 | +21 | +1.2% | 1,200 |
| 2023/08/03 | 1,701 | 1,701 | 1,689 | 1,689 | -23 | -1.3% | 2,200 |
| 2023/08/02 | 1,729 | 1,729 | 1,711 | 1,712 | -12 | -0.7% | 6,500 |
| 2023/08/01 | 1,715 | 1,724 | 1,710 | 1,724 | +10 | +0.6% | 900 |
| 2023/07/31 | 1,740 | 1,747 | 1,703 | 1,714 | -65 | -3.7% | 12,700 |
| 2023/07/28 | 1,760 | 1,779 | 1,750 | 1,779 | +23 | +1.3% | 8,200 |
| 2023/07/27 | 1,751 | 1,765 | 1,731 | 1,756 | +6 | +0.3% | 3,300 |
| 2023/07/26 | 1,765 | 1,765 | 1,740 | 1,750 | -15 | -0.8% | 2,600 |
| 2023/07/25 | 1,732 | 1,765 | 1,709 | 1,765 | +33 | +1.9% | 1,900 |
| 2023/07/24 | 1,731 | 1,736 | 1,711 | 1,732 | +20 | +1.2% | 3,400 |
| 2023/07/21 | 1,737 | 1,737 | 1,678 | 1,712 | -9 | -0.5% | 2,700 |
| 2023/07/20 | 1,735 | 1,735 | 1,721 | 1,721 | -9 | -0.5% | 400 |
| 2023/07/19 | 1,726 | 1,740 | 1,711 | 1,730 | +4 | +0.2% | 4,300 |
| 2023/07/18 | 1,727 | 1,727 | 1,701 | 1,726 | +37 | +2.2% | 2,000 |
| 2023/07/14 | 1,733 | 1,733 | 1,660 | 1,689 | -21 | -1.2% | 2,700 |
| 2023/07/13 | 1,701 | 1,713 | 1,670 | 1,710 | +6 | +0.4% | 1,900 |
| 2023/07/12 | 1,711 | 1,711 | 1,704 | 1,704 | +1 | +0.1% | 300 |
| 2023/07/11 | 1,710 | 1,713 | 1,703 | 1,703 | -37 | -2.1% | 1,300 |
| 2023/07/10 | 1,785 | 1,785 | 1,740 | 1,740 | -45 | -2.5% | 11,300 |
| 2023/07/07 | 1,776 | 1,806 | 1,770 | 1,785 | +10 | +0.6% | 3,000 |
| 2023/07/06 | 1,793 | 1,793 | 1,775 | 1,775 | -17 | -0.9% | 1,500 |
| 2023/07/05 | 1,806 | 1,808 | 1,791 | 1,792 | -26 | -1.4% | 2,300 |
| 2023/07/04 | 1,834 | 1,841 | 1,816 | 1,818 | -3 | -0.2% | 2,400 |
| 2023/07/03 | 1,775 | 1,821 | 1,775 | 1,821 | +49 | +2.8% | 4,400 |
| 2023/06/30 | 1,735 | 1,772 | 1,730 | 1,772 | +39 | +2.3% | 2,000 |
| 2023/06/29 | 1,728 | 1,753 | 1,726 | 1,733 | +31 | +1.8% | 3,500 |
| 2023/06/28 | 1,717 | 1,722 | 1,702 | 1,702 | -9 | -0.5% | 3,200 |
| 2023/06/27 | 1,692 | 1,711 | 1,692 | 1,711 | +11 | +0.6% | 1,500 |
| 2023/06/26 | 1,715 | 1,715 | 1,680 | 1,700 | +18 | +1.1% | 4,600 |
| 2023/06/23 | 1,693 | 1,705 | 1,660 | 1,682 | -12 | -0.7% | 3,700 |
| 2023/06/22 | 1,650 | 1,694 | 1,635 | 1,694 | +42 | +2.5% | 7,100 |
| 2023/06/21 | 1,656 | 1,656 | 1,652 | 1,652 | +7 | +0.4% | 600 |
| 2023/06/20 | 1,652 | 1,652 | 1,641 | 1,645 | -7 | -0.4% | 1,400 |
| 2023/06/19 | 1,627 | 1,656 | 1,627 | 1,652 | +25 | +1.5% | 6,300 |
| 2023/06/16 | 1,622 | 1,634 | 1,622 | 1,627 | -6 | -0.4% | 400 |
| 2023/06/15 | 1,625 | 1,639 | 1,625 | 1,633 | -7 | -0.4% | 1,100 |
| 2023/06/14 | 1,644 | 1,644 | 1,625 | 1,640 | +15 | +0.9% | 4,000 |
| 2023/06/13 | 1,633 | 1,633 | 1,612 | 1,625 | ±0 | ±0% | 2,600 |
| 2023/06/12 | 1,626 | 1,636 | 1,625 | 1,625 | +13 | +0.8% | 4,900 |
| 2023/06/09 | 1,600 | 1,614 | 1,600 | 1,612 | +12 | +0.8% | 2,500 |
| 2023/06/08 | 1,590 | 1,605 | 1,575 | 1,600 | -30 | -1.8% | 1,600 |
401～
450
件表示中 / 3676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 | 181,200円 | +2.4% | -2.3% | 3.86% | 7.64倍 | 0.53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 |
| 日樹工 | 72,800円 | -3.3% | -14.2% | 4.81% | 23.34倍 | 0.32倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 酒井重 | 180,300円 | -17.6% | -48.9% | 5.71% | 9.05倍 | 0.51倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| エヌピーシー | 66,700円 | +1.2% | -14.7% | 1.50% | 9.31倍 | 1.49倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ＡＩメカテック | 227,500円 | +29.8% | +832.1% | 1.98% | 65.20倍 | 1.43倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
