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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,135 | 1,180 | 1,135 | 1,175 | +50 | +4.4% | 10,000 |
| 2006/06/09 | 1,120 | 1,139 | 1,100 | 1,125 | -10 | -0.9% | 26,100 |
| 2006/06/08 | 1,170 | 1,170 | 1,133 | 1,135 | -46 | -3.9% | 13,700 |
| 2006/06/07 | 1,211 | 1,218 | 1,181 | 1,181 | -36 | -3% | 22,900 |
| 2006/06/06 | 1,220 | 1,220 | 1,210 | 1,217 | +7 | +0.6% | 7,800 |
| 2006/06/05 | 1,210 | 1,217 | 1,208 | 1,210 | ±0 | ±0% | 3,800 |
| 2006/06/02 | 1,208 | 1,210 | 1,185 | 1,210 | +10 | +0.8% | 11,900 |
| 2006/06/01 | 1,228 | 1,228 | 1,199 | 1,200 | -8 | -0.7% | 16,600 |
| 2006/05/31 | 1,218 | 1,231 | 1,200 | 1,208 | -22 | -1.8% | 22,900 |
| 2006/05/30 | 1,248 | 1,249 | 1,230 | 1,230 | -20 | -1.6% | 8,800 |
| 2006/05/29 | 1,270 | 1,270 | 1,228 | 1,250 | +10 | +0.8% | 11,000 |
| 2006/05/26 | 1,238 | 1,240 | 1,230 | 1,240 | +22 | +1.8% | 10,800 |
| 2006/05/25 | 1,209 | 1,234 | 1,202 | 1,218 | +17 | +1.4% | 10,200 |
| 2006/05/24 | 1,245 | 1,245 | 1,200 | 1,201 | -44 | -3.5% | 18,900 |
| 2006/05/23 | 1,245 | 1,266 | 1,234 | 1,245 | -5 | -0.4% | 5,000 |
| 2006/05/22 | 1,270 | 1,270 | 1,245 | 1,250 | -5 | -0.4% | 9,800 |
| 2006/05/19 | 1,250 | 1,273 | 1,231 | 1,255 | -8 | -0.6% | 11,000 |
| 2006/05/18 | 1,260 | 1,280 | 1,250 | 1,263 | -17 | -1.3% | 6,500 |
| 2006/05/17 | 1,256 | 1,280 | 1,244 | 1,280 | +29 | +2.3% | 11,100 |
| 2006/05/16 | 1,267 | 1,275 | 1,240 | 1,251 | -31 | -2.4% | 14,400 |
| 2006/05/15 | 1,295 | 1,295 | 1,261 | 1,282 | +7 | +0.5% | 10,000 |
| 2006/05/12 | 1,270 | 1,291 | 1,260 | 1,275 | ±0 | ±0% | 12,000 |
| 2006/05/11 | 1,285 | 1,295 | 1,273 | 1,275 | -11 | -0.9% | 6,200 |
| 2006/05/10 | 1,290 | 1,301 | 1,286 | 1,286 | +5 | +0.4% | 25,700 |
| 2006/05/09 | 1,290 | 1,299 | 1,272 | 1,281 | +11 | +0.9% | 13,800 |
| 2006/05/08 | 1,319 | 1,339 | 1,251 | 1,270 | -49 | -3.7% | 31,600 |
| 2006/05/02 | 1,300 | 1,319 | 1,279 | 1,319 | +43 | +3.4% | 37,200 |
| 2006/05/01 | 1,303 | 1,303 | 1,250 | 1,276 | -25 | -1.9% | 17,500 |
| 2006/04/28 | 1,273 | 1,301 | 1,250 | 1,301 | +23 | +1.8% | 17,900 |
| 2006/04/27 | 1,277 | 1,284 | 1,273 | 1,278 | +5 | +0.4% | 7,400 |
| 2006/04/26 | 1,285 | 1,285 | 1,251 | 1,273 | +8 | +0.6% | 27,400 |
| 2006/04/25 | 1,253 | 1,286 | 1,253 | 1,265 | +15 | +1.2% | 7,900 |
| 2006/04/24 | 1,300 | 1,300 | 1,250 | 1,250 | -68 | -5.2% | 30,600 |
| 2006/04/21 | 1,310 | 1,320 | 1,300 | 1,318 | +15 | +1.2% | 14,400 |
| 2006/04/20 | 1,287 | 1,311 | 1,287 | 1,303 | +13 | +1% | 26,500 |
| 2006/04/19 | 1,316 | 1,316 | 1,290 | 1,290 | +14 | +1.1% | 18,900 |
| 2006/04/18 | 1,300 | 1,318 | 1,210 | 1,276 | -34 | -2.6% | 48,500 |
| 2006/04/17 | 1,365 | 1,365 | 1,306 | 1,310 | ±0 | ±0% | 17,600 |
| 2006/04/14 | 1,328 | 1,328 | 1,304 | 1,310 | +2 | +0.2% | 10,300 |
| 2006/04/13 | 1,321 | 1,329 | 1,303 | 1,308 | -12 | -0.9% | 24,200 |
| 2006/04/12 | 1,347 | 1,353 | 1,320 | 1,320 | -25 | -1.9% | 13,100 |
| 2006/04/11 | 1,370 | 1,370 | 1,345 | 1,345 | -34 | -2.5% | 11,200 |
| 2006/04/10 | 1,350 | 1,380 | 1,340 | 1,379 | +29 | +2.1% | 8,500 |
| 2006/04/07 | 1,327 | 1,350 | 1,321 | 1,350 | +22 | +1.7% | 14,500 |
| 2006/04/06 | 1,362 | 1,378 | 1,320 | 1,328 | -27 | -2% | 24,300 |
| 2006/04/05 | 1,395 | 1,395 | 1,355 | 1,355 | -53 | -3.8% | 21,500 |
| 2006/04/04 | 1,398 | 1,409 | 1,371 | 1,408 | -7 | -0.5% | 22,700 |
| 2006/04/03 | 1,401 | 1,434 | 1,382 | 1,415 | +35 | +2.5% | 24,100 |
| 2006/03/31 | 1,399 | 1,410 | 1,373 | 1,380 | -20 | -1.4% | 11,000 |
| 2006/03/30 | 1,389 | 1,401 | 1,350 | 1,400 | +57 | +4.2% | 25,000 |
4701～
4750
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
