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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,044 | 1,044 | 1,022 | 1,044 | +19 | +1.9% | 10,100 |
| 2006/08/21 | 1,053 | 1,054 | 1,022 | 1,025 | -8 | -0.8% | 13,400 |
| 2006/08/18 | 1,035 | 1,035 | 1,021 | 1,033 | +13 | +1.3% | 2,900 |
| 2006/08/17 | 1,030 | 1,039 | 1,020 | 1,020 | -8 | -0.8% | 10,800 |
| 2006/08/16 | 1,023 | 1,028 | 1,015 | 1,028 | +9 | +0.9% | 8,400 |
| 2006/08/15 | 1,030 | 1,030 | 1,005 | 1,019 | -11 | -1.1% | 5,200 |
| 2006/08/14 | 1,018 | 1,030 | 1,015 | 1,030 | +25 | +2.5% | 5,100 |
| 2006/08/11 | 1,007 | 1,022 | 1,002 | 1,005 | -1 | -0.1% | 9,800 |
| 2006/08/10 | 1,030 | 1,033 | 1,006 | 1,006 | -14 | -1.4% | 11,400 |
| 2006/08/09 | 1,000 | 1,020 | 990 | 1,020 | +15 | +1.5% | 11,000 |
| 2006/08/08 | 980 | 1,008 | 979 | 1,005 | +15 | +1.5% | 10,000 |
| 2006/08/07 | 1,012 | 1,020 | 990 | 990 | -33 | -3.2% | 11,500 |
| 2006/08/04 | 1,020 | 1,026 | 1,001 | 1,023 | +16 | +1.6% | 5,800 |
| 2006/08/03 | 1,041 | 1,047 | 1,000 | 1,007 | -35 | -3.4% | 8,900 |
| 2006/08/02 | 1,041 | 1,048 | 1,030 | 1,042 | -7 | -0.7% | 7,200 |
| 2006/08/01 | 1,055 | 1,074 | 1,048 | 1,049 | -7 | -0.7% | 9,000 |
| 2006/07/31 | 1,062 | 1,081 | 1,047 | 1,056 | +1 | +0.1% | 10,800 |
| 2006/07/28 | 1,110 | 1,110 | 1,030 | 1,055 | -60 | -5.4% | 16,900 |
| 2006/07/27 | 1,115 | 1,115 | 1,082 | 1,115 | ±0 | ±0% | 8,200 |
| 2006/07/26 | 1,138 | 1,138 | 1,101 | 1,115 | -19 | -1.7% | 6,400 |
| 2006/07/25 | 1,137 | 1,144 | 1,116 | 1,134 | -3 | -0.3% | 4,300 |
| 2006/07/24 | 1,160 | 1,160 | 1,121 | 1,137 | -22 | -1.9% | 1,600 |
| 2006/07/21 | 1,170 | 1,170 | 1,127 | 1,159 | +9 | +0.8% | 3,900 |
| 2006/07/20 | 1,150 | 1,150 | 1,110 | 1,150 | +4 | +0.3% | 4,400 |
| 2006/07/19 | 1,141 | 1,155 | 1,110 | 1,146 | -12 | -1% | 6,800 |
| 2006/07/18 | 1,196 | 1,196 | 1,140 | 1,158 | +13 | +1.1% | 10,300 |
| 2006/07/14 | 1,173 | 1,173 | 1,144 | 1,145 | -5 | -0.4% | 3,500 |
| 2006/07/13 | 1,140 | 1,161 | 1,140 | 1,150 | -27 | -2.3% | 2,500 |
| 2006/07/12 | 1,138 | 1,190 | 1,118 | 1,177 | +18 | +1.6% | 11,300 |
| 2006/07/11 | 1,149 | 1,178 | 1,149 | 1,159 | -10 | -0.9% | 4,300 |
| 2006/07/10 | 1,176 | 1,176 | 1,146 | 1,169 | -7 | -0.6% | 6,600 |
| 2006/07/07 | 1,189 | 1,189 | 1,155 | 1,176 | +4 | +0.3% | 4,000 |
| 2006/07/06 | 1,179 | 1,180 | 1,155 | 1,172 | -18 | -1.5% | 7,100 |
| 2006/07/05 | 1,199 | 1,199 | 1,180 | 1,190 | -9 | -0.8% | 3,000 |
| 2006/07/04 | 1,195 | 1,200 | 1,185 | 1,199 | +6 | +0.5% | 7,000 |
| 2006/07/03 | 1,210 | 1,210 | 1,192 | 1,193 | +1 | +0.1% | 14,500 |
| 2006/06/30 | 1,224 | 1,224 | 1,180 | 1,192 | -41 | -3.3% | 36,800 |
| 2006/06/29 | 1,158 | 1,239 | 1,154 | 1,233 | +108 | +9.6% | 53,000 |
| 2006/06/28 | 1,140 | 1,155 | 1,125 | 1,125 | -15 | -1.3% | 11,900 |
| 2006/06/27 | 1,138 | 1,154 | 1,122 | 1,140 | ±0 | ±0% | 14,100 |
| 2006/06/26 | 1,139 | 1,150 | 1,136 | 1,140 | +5 | +0.4% | 13,100 |
| 2006/06/23 | 1,131 | 1,135 | 1,118 | 1,135 | -15 | -1.3% | 9,700 |
| 2006/06/22 | 1,110 | 1,150 | 1,110 | 1,150 | +49 | +4.5% | 8,700 |
| 2006/06/21 | 1,124 | 1,124 | 1,100 | 1,101 | -34 | -3% | 9,300 |
| 2006/06/20 | 1,130 | 1,135 | 1,122 | 1,135 | ±0 | ±0% | 10,500 |
| 2006/06/19 | 1,140 | 1,140 | 1,125 | 1,135 | +1 | +0.1% | 7,700 |
| 2006/06/16 | 1,137 | 1,150 | 1,122 | 1,134 | -16 | -1.4% | 22,300 |
| 2006/06/15 | 1,135 | 1,150 | 1,120 | 1,150 | -25 | -2.1% | 24,300 |
| 2006/06/14 | 1,170 | 1,177 | 1,146 | 1,175 | +35 | +3.1% | 23,900 |
| 2006/06/13 | 1,176 | 1,176 | 1,136 | 1,140 | -35 | -3% | 12,000 |
4651～
4700
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
