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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,040 | 1,040 | 1,031 | 1,031 | -2 | -0.2% | 6,700 |
| 2007/01/18 | 1,040 | 1,040 | 1,033 | 1,033 | ±0 | ±0% | 2,000 |
| 2007/01/17 | 1,042 | 1,042 | 1,030 | 1,033 | -9 | -0.9% | 3,400 |
| 2007/01/16 | 1,050 | 1,050 | 1,026 | 1,042 | -4 | -0.4% | 8,700 |
| 2007/01/15 | 1,050 | 1,050 | 1,038 | 1,046 | +22 | +2.1% | 7,100 |
| 2007/01/12 | 1,021 | 1,035 | 1,021 | 1,024 | +1 | +0.1% | 5,000 |
| 2007/01/11 | 1,022 | 1,023 | 1,016 | 1,023 | +3 | +0.3% | 8,100 |
| 2007/01/10 | 1,041 | 1,056 | 1,013 | 1,020 | -30 | -2.9% | 12,500 |
| 2007/01/09 | 1,050 | 1,050 | 1,040 | 1,050 | +30 | +2.9% | 7,700 |
| 2007/01/05 | 1,075 | 1,075 | 1,020 | 1,020 | -60 | -5.6% | 8,700 |
| 2007/01/04 | 1,070 | 1,080 | 1,068 | 1,080 | +10 | +0.9% | 4,300 |
| 2006/12/29 | 1,051 | 1,070 | 1,050 | 1,070 | +14 | +1.3% | 3,500 |
| 2006/12/28 | 1,064 | 1,064 | 1,052 | 1,056 | -4 | -0.4% | 4,700 |
| 2006/12/27 | 1,059 | 1,068 | 1,054 | 1,060 | +1 | +0.1% | 8,400 |
| 2006/12/26 | 1,054 | 1,063 | 1,051 | 1,059 | +8 | +0.8% | 3,400 |
| 2006/12/25 | 1,053 | 1,063 | 1,050 | 1,051 | -9 | -0.8% | 11,500 |
| 2006/12/22 | 1,068 | 1,068 | 1,060 | 1,060 | -8 | -0.7% | 7,300 |
| 2006/12/21 | 1,070 | 1,070 | 1,063 | 1,068 | ±0 | ±0% | 13,300 |
| 2006/12/20 | 1,069 | 1,069 | 1,058 | 1,068 | +14 | +1.3% | 12,500 |
| 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 |
4551～
4600
件表示中 / 5988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 | 84,300円 | +6.0% | +91.4% | 1.66% | 23.71倍 | 0.99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 |
| クリナップ | 76,100円 | +6.2% | +14.5% | 4.07% | 14.83倍 | 0.48倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| アートネイチャー | 81,300円 | +9.9% | +26.5% | 3.44% | 18.08倍 | 0.99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 |
| 萩原工業 | 165,400円 | +2.7% | +14.2% | 3.93% | 10.37倍 | 0.77倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| 河合楽 | 261,000円 | +4.2% | +216.5% | 3.64% | 27.37倍 | 0.50倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
市場注目の銘柄
チャート関連のコラム
