キムラユニティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,750 | 1,772 | 1,714 | 1,740 | -21 | -1.2% | 133,500 |
| 2024/04/25 | 1,718 | 1,791 | 1,698 | 1,761 | +48 | +2.8% | 111,400 |
| 2024/04/24 | 1,699 | 1,716 | 1,687 | 1,713 | +17 | +1% | 23,200 |
| 2024/04/23 | 1,669 | 1,705 | 1,661 | 1,696 | +29 | +1.7% | 20,700 |
| 2024/04/22 | 1,647 | 1,680 | 1,647 | 1,667 | +24 | +1.5% | 18,900 |
| 2024/04/19 | 1,671 | 1,671 | 1,623 | 1,643 | -33 | -2% | 33,000 |
| 2024/04/18 | 1,637 | 1,681 | 1,623 | 1,676 | +37 | +2.3% | 21,600 |
| 2024/04/17 | 1,665 | 1,665 | 1,637 | 1,639 | -26 | -1.6% | 22,400 |
| 2024/04/16 | 1,708 | 1,708 | 1,647 | 1,665 | -43 | -2.5% | 27,800 |
| 2024/04/15 | 1,689 | 1,722 | 1,681 | 1,708 | -10 | -0.6% | 17,000 |
| 2024/04/12 | 1,747 | 1,747 | 1,715 | 1,718 | -28 | -1.6% | 20,100 |
| 2024/04/11 | 1,714 | 1,746 | 1,712 | 1,746 | +17 | +1% | 24,000 |
| 2024/04/10 | 1,710 | 1,739 | 1,708 | 1,729 | +25 | +1.5% | 26,300 |
| 2024/04/09 | 1,709 | 1,710 | 1,688 | 1,704 | -5 | -0.3% | 16,000 |
| 2024/04/08 | 1,700 | 1,724 | 1,693 | 1,709 | +14 | +0.8% | 20,900 |
| 2024/04/05 | 1,700 | 1,711 | 1,672 | 1,695 | -29 | -1.7% | 21,700 |
| 2024/04/04 | 1,700 | 1,724 | 1,684 | 1,724 | +40 | +2.4% | 22,200 |
| 2024/04/03 | 1,640 | 1,698 | 1,640 | 1,684 | +27 | +1.6% | 25,100 |
| 2024/04/02 | 1,657 | 1,664 | 1,638 | 1,657 | ±0 | ±0% | 27,200 |
| 2024/04/01 | 1,710 | 1,710 | 1,654 | 1,657 | -49 | -2.9% | 18,700 |
| 2024/03/29 | 1,686 | 1,714 | 1,669 | 1,706 | +11 | +0.6% | 25,700 |
| 2024/03/28 | 1,704 | 1,730 | 1,692 | 1,695 | -58 | -3.3% | 34,700 |
| 2024/03/27 | 1,760 | 1,780 | 1,740 | 1,753 | +35 | +2% | 123,500 |
| 2024/03/26 | 1,711 | 1,724 | 1,710 | 1,718 | +7 | +0.4% | 43,500 |
| 2024/03/25 | 1,699 | 1,728 | 1,690 | 1,711 | +20 | +1.2% | 40,100 |
| 2024/03/22 | 1,687 | 1,694 | 1,680 | 1,691 | +4 | +0.2% | 24,900 |
| 2024/03/21 | 1,688 | 1,699 | 1,671 | 1,687 | +24 | +1.4% | 24,000 |
| 2024/03/19 | 1,644 | 1,682 | 1,635 | 1,663 | +19 | +1.2% | 20,600 |
| 2024/03/18 | 1,651 | 1,659 | 1,641 | 1,644 | -7 | -0.4% | 21,100 |
| 2024/03/15 | 1,631 | 1,659 | 1,631 | 1,651 | +11 | +0.7% | 18,600 |
| 2024/03/14 | 1,616 | 1,659 | 1,603 | 1,640 | +26 | +1.6% | 23,000 |
| 2024/03/13 | 1,626 | 1,645 | 1,600 | 1,614 | -6 | -0.4% | 22,900 |
| 2024/03/12 | 1,580 | 1,620 | 1,569 | 1,620 | +40 | +2.5% | 22,700 |
| 2024/03/11 | 1,597 | 1,605 | 1,558 | 1,580 | -17 | -1.1% | 29,300 |
| 2024/03/08 | 1,577 | 1,600 | 1,561 | 1,597 | +7 | +0.4% | 26,400 |
| 2024/03/07 | 1,600 | 1,613 | 1,590 | 1,590 | +4 | +0.3% | 36,300 |
| 2024/03/06 | 1,580 | 1,589 | 1,557 | 1,586 | -5 | -0.3% | 35,600 |
| 2024/03/05 | 1,572 | 1,591 | 1,552 | 1,591 | +19 | +1.2% | 30,700 |
| 2024/03/04 | 1,600 | 1,600 | 1,568 | 1,572 | -24 | -1.5% | 42,900 |
| 2024/03/01 | 1,636 | 1,636 | 1,588 | 1,596 | -39 | -2.4% | 56,400 |
| 2024/02/29 | 1,636 | 1,649 | 1,610 | 1,635 | ±0 | ±0% | 24,200 |
| 2024/02/28 | 1,622 | 1,648 | 1,621 | 1,635 | +12 | +0.7% | 31,500 |
| 2024/02/27 | 1,638 | 1,638 | 1,603 | 1,623 | -16 | -1% | 45,100 |
| 2024/02/26 | 1,663 | 1,676 | 1,612 | 1,639 | +56 | +3.5% | 114,500 |
| 2024/02/22 | 1,595 | 1,595 | 1,571 | 1,583 | +7 | +0.4% | 10,400 |
| 2024/02/21 | 1,571 | 1,576 | 1,563 | 1,576 | +7 | +0.4% | 8,600 |
| 2024/02/20 | 1,570 | 1,570 | 1,557 | 1,569 | +15 | +1% | 9,300 |
| 2024/02/19 | 1,538 | 1,554 | 1,526 | 1,554 | +17 | +1.1% | 10,500 |
| 2024/02/16 | 1,525 | 1,543 | 1,522 | 1,537 | +12 | +0.8% | 17,200 |
| 2024/02/15 | 1,573 | 1,582 | 1,520 | 1,525 | -30 | -1.9% | 22,900 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「キムラユニティー」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 |
|---|---|---|---|---|---|---|---|---|
| キムラユニティー | 174,000円 | +2.5% | +6.2% | 3.45% | 11.40倍 | 0.97倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| ＡＩＴ | 176,700円 | +8.2% | +4.7% | 4.53% | 12.81倍 | 2.37倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| 安田倉庫 | 138,300円 | +13.8% | -7.3% | 1.95% | 18.63倍 | 0.47倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| キユソー流通 | 115,800円 | +1.8% | +6.6% | 1.99% | 17.99倍 | 0.72倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 内外トランス | 253,300円 | +5.3% | +8.0% | 3.36% | 7.49倍 | 1.27倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
