キングジムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 1,062 | 1,071 | 1,054 | 1,054 | -8 | -0.8% | 10,700 |
| 2006/12/18 | 1,063 | 1,066 | 1,060 | 1,062 | +10 | +1% | 6,200 |
| 2006/12/15 | 1,058 | 1,067 | 1,052 | 1,052 | -18 | -1.7% | 4,200 |
| 2006/12/14 | 1,070 | 1,080 | 1,062 | 1,070 | +3 | +0.3% | 19,500 |
| 2006/12/13 | 1,070 | 1,070 | 1,053 | 1,067 | -2 | -0.2% | 8,600 |
| 2006/12/12 | 1,069 | 1,069 | 1,051 | 1,069 | +2 | +0.2% | 5,600 |
| 2006/12/11 | 1,050 | 1,068 | 1,050 | 1,067 | +10 | +0.9% | 5,300 |
| 2006/12/08 | 1,050 | 1,069 | 1,050 | 1,057 | -12 | -1.1% | 24,000 |
| 2006/12/07 | 1,068 | 1,076 | 1,062 | 1,069 | +6 | +0.6% | 10,700 |
| 2006/12/06 | 1,065 | 1,067 | 1,051 | 1,063 | +12 | +1.1% | 10,400 |
| 2006/12/05 | 1,068 | 1,068 | 1,045 | 1,051 | -8 | -0.8% | 6,500 |
| 2006/12/04 | 1,050 | 1,060 | 1,030 | 1,059 | -5 | -0.5% | 4,600 |
| 2006/12/01 | 1,060 | 1,065 | 1,053 | 1,064 | -11 | -1% | 7,300 |
| 2006/11/30 | 1,060 | 1,075 | 1,030 | 1,075 | +29 | +2.8% | 12,700 |
| 2006/11/29 | 1,026 | 1,073 | 1,026 | 1,046 | +17 | +1.7% | 11,400 |
| 2006/11/28 | 1,031 | 1,035 | 1,022 | 1,029 | -4 | -0.4% | 7,700 |
| 2006/11/27 | 1,028 | 1,033 | 1,021 | 1,033 | +5 | +0.5% | 7,300 |
| 2006/11/24 | 1,016 | 1,028 | 1,004 | 1,028 | +14 | +1.4% | 14,700 |
| 2006/11/22 | 1,000 | 1,019 | 1,000 | 1,014 | +12 | +1.2% | 7,100 |
| 2006/11/21 | 1,020 | 1,021 | 1,002 | 1,002 | -39 | -3.7% | 6,800 |
| 2006/11/20 | 1,059 | 1,080 | 1,012 | 1,041 | -58 | -5.3% | 14,100 |
| 2006/11/17 | 1,070 | 1,100 | 1,068 | 1,099 | +8 | +0.7% | 16,000 |
| 2006/11/16 | 1,050 | 1,091 | 1,049 | 1,091 | +61 | +5.9% | 15,500 |
| 2006/11/15 | 1,053 | 1,083 | 1,030 | 1,030 | -10 | -1% | 23,600 |
| 2006/11/14 | 995 | 1,045 | 995 | 1,040 | +45 | +4.5% | 14,200 |
| 2006/11/13 | 996 | 1,018 | 995 | 995 | ±0 | ±0% | 18,100 |
| 2006/11/10 | 1,005 | 1,005 | 984 | 995 | -10 | -1% | 15,100 |
| 2006/11/09 | 999 | 1,005 | 997 | 1,005 | +3 | +0.3% | 9,700 |
| 2006/11/08 | 1,003 | 1,016 | 1,002 | 1,002 | -4 | -0.4% | 11,200 |
| 2006/11/07 | 1,011 | 1,016 | 1,003 | 1,006 | ±0 | ±0% | 3,700 |
| 2006/11/06 | 1,000 | 1,010 | 998 | 1,006 | -22 | -2.1% | 16,500 |
| 2006/11/02 | 1,010 | 1,028 | 1,010 | 1,028 | +6 | +0.6% | 6,200 |
| 2006/11/01 | 1,012 | 1,022 | 1,006 | 1,022 | -4 | -0.4% | 8,700 |
| 2006/10/31 | 1,020 | 1,030 | 1,012 | 1,026 | +6 | +0.6% | 12,400 |
| 2006/10/30 | 1,046 | 1,046 | 1,020 | 1,020 | -26 | -2.5% | 10,700 |
| 2006/10/27 | 1,067 | 1,068 | 1,045 | 1,046 | -21 | -2% | 7,700 |
| 2006/10/26 | 1,050 | 1,070 | 1,050 | 1,067 | +18 | +1.7% | 3,500 |
| 2006/10/25 | 1,050 | 1,065 | 1,030 | 1,049 | +6 | +0.6% | 13,100 |
| 2006/10/24 | 1,047 | 1,049 | 1,030 | 1,043 | +9 | +0.9% | 9,000 |
| 2006/10/23 | 1,029 | 1,047 | 1,029 | 1,034 | +1 | +0.1% | 3,100 |
| 2006/10/20 | 1,056 | 1,056 | 1,026 | 1,033 | -24 | -2.3% | 3,600 |
| 2006/10/19 | 1,075 | 1,075 | 1,037 | 1,057 | +28 | +2.7% | 10,400 |
| 2006/10/18 | 1,040 | 1,050 | 1,016 | 1,029 | -50 | -4.6% | 11,900 |
| 2006/10/17 | 1,085 | 1,090 | 1,065 | 1,079 | +9 | +0.8% | 17,900 |
| 2006/10/16 | 1,100 | 1,100 | 1,050 | 1,070 | +31 | +3% | 29,200 |
| 2006/10/13 | 1,000 | 1,039 | 1,000 | 1,039 | +30 | +3% | 9,800 |
| 2006/10/12 | 1,000 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 5,900 |
| 2006/10/11 | 1,004 | 1,006 | 1,000 | 1,000 | -24 | -2.3% | 9,000 |
| 2006/10/10 | 1,016 | 1,025 | 1,002 | 1,024 | +4 | +0.4% | 5,900 |
| 2006/10/06 | 1,030 | 1,048 | 1,020 | 1,020 | -29 | -2.8% | 6,000 |
4501～
4550
件表示中 / 5919件
類似銘柄と比較する
現在ご覧いただいている「キングジム」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 |
|---|---|---|---|---|---|---|---|---|
| キングジム | 86,600円 | +3.7% | +438.5% | 1.62% | 49.71倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| ツツミ | 226,700円 | +0.7% | -6.3% | 3.97% | 23.62倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 112,000円 | +2.6% | +66.5% | 3.39% | 15.87倍 | 1.14倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 日本創発 | 51,300円 | +6.1% | -23.8% | 2.73% | 4.40倍 | 1.58倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| アートネイチャー | 75,800円 | +1.2% | -24.1% | 3.69% | 25.28倍 | 0.92倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
市場注目の銘柄
チャート関連のコラム
