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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,310 | 1,343 | 1,300 | 1,343 | +33 | +2.5% | 23,300 |
| 2006/03/28 | 1,290 | 1,315 | 1,284 | 1,310 | +25 | +1.9% | 26,100 |
| 2006/03/27 | 1,271 | 1,297 | 1,271 | 1,285 | +15 | +1.2% | 7,500 |
| 2006/03/24 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 29,200 |
| 2006/03/23 | 1,250 | 1,270 | 1,248 | 1,270 | +22 | +1.8% | 11,200 |
| 2006/03/22 | 1,250 | 1,250 | 1,241 | 1,248 | +5 | +0.4% | 9,700 |
| 2006/03/20 | 1,250 | 1,254 | 1,232 | 1,243 | +2 | +0.2% | 8,000 |
| 2006/03/17 | 1,220 | 1,254 | 1,220 | 1,241 | +4 | +0.3% | 9,700 |
| 2006/03/16 | 1,300 | 1,300 | 1,221 | 1,237 | -30 | -2.4% | 24,700 |
| 2006/03/15 | 1,300 | 1,300 | 1,267 | 1,267 | +2 | +0.2% | 10,100 |
| 2006/03/14 | 1,279 | 1,280 | 1,260 | 1,265 | -1 | -0.1% | 7,200 |
| 2006/03/13 | 1,280 | 1,280 | 1,253 | 1,266 | +32 | +2.6% | 5,400 |
| 2006/03/10 | 1,251 | 1,270 | 1,220 | 1,234 | -16 | -1.3% | 51,500 |
| 2006/03/09 | 1,240 | 1,260 | 1,236 | 1,250 | +10 | +0.8% | 24,100 |
| 2006/03/08 | 1,230 | 1,268 | 1,230 | 1,240 | -3 | -0.2% | 8,600 |
| 2006/03/07 | 1,245 | 1,260 | 1,243 | 1,243 | -20 | -1.6% | 8,200 |
| 2006/03/06 | 1,280 | 1,283 | 1,230 | 1,263 | +3 | +0.2% | 9,500 |
| 2006/03/03 | 1,316 | 1,320 | 1,260 | 1,260 | -56 | -4.3% | 18,500 |
| 2006/03/02 | 1,395 | 1,395 | 1,316 | 1,316 | -79 | -5.7% | 14,400 |
| 2006/03/01 | 1,389 | 1,395 | 1,318 | 1,395 | -5 | -0.4% | 9,900 |
| 2006/02/28 | 1,378 | 1,400 | 1,360 | 1,400 | +3 | +0.2% | 39,400 |
| 2006/02/27 | 1,353 | 1,400 | 1,270 | 1,397 | +84 | +6.4% | 73,400 |
| 2006/02/24 | 1,300 | 1,348 | 1,300 | 1,313 | +29 | +2.3% | 15,800 |
| 2006/02/23 | 1,233 | 1,299 | 1,233 | 1,284 | +34 | +2.7% | 28,200 |
| 2006/02/22 | 1,300 | 1,300 | 1,235 | 1,250 | ±0 | ±0% | 20,200 |
| 2006/02/21 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 33,200 |
| 2006/02/20 | 1,201 | 1,234 | 1,199 | 1,200 | -50 | -4% | 31,000 |
| 2006/02/17 | 1,320 | 1,326 | 1,220 | 1,250 | -51 | -3.9% | 31,900 |
| 2006/02/16 | 1,371 | 1,378 | 1,301 | 1,301 | -98 | -7% | 23,100 |
| 2006/02/15 | 1,401 | 1,420 | 1,390 | 1,399 | -1 | -0.1% | 10,500 |
| 2006/02/14 | 1,420 | 1,433 | 1,369 | 1,400 | -21 | -1.5% | 21,800 |
| 2006/02/13 | 1,449 | 1,466 | 1,421 | 1,421 | -70 | -4.7% | 22,200 |
| 2006/02/10 | 1,491 | 1,502 | 1,464 | 1,491 | -19 | -1.3% | 32,400 |
| 2006/02/09 | 1,491 | 1,510 | 1,489 | 1,510 | +21 | +1.4% | 14,300 |
| 2006/02/08 | 1,515 | 1,515 | 1,486 | 1,489 | -6 | -0.4% | 19,000 |
| 2006/02/07 | 1,484 | 1,517 | 1,482 | 1,495 | -12 | -0.8% | 34,600 |
| 2006/02/06 | 1,508 | 1,508 | 1,472 | 1,507 | -2 | -0.1% | 13,800 |
| 2006/02/03 | 1,500 | 1,510 | 1,470 | 1,509 | +20 | +1.3% | 21,700 |
| 2006/02/02 | 1,495 | 1,495 | 1,468 | 1,489 | -4 | -0.3% | 15,800 |
| 2006/02/01 | 1,455 | 1,509 | 1,437 | 1,493 | +3 | +0.2% | 13,900 |
| 2006/01/31 | 1,512 | 1,520 | 1,489 | 1,490 | -52 | -3.4% | 31,800 |
| 2006/01/30 | 1,549 | 1,569 | 1,537 | 1,542 | +3 | +0.2% | 65,200 |
| 2006/01/27 | 1,528 | 1,540 | 1,506 | 1,539 | +36 | +2.4% | 22,700 |
| 2006/01/26 | 1,500 | 1,505 | 1,477 | 1,503 | +62 | +4.3% | 28,800 |
| 2006/01/25 | 1,458 | 1,464 | 1,420 | 1,441 | -17 | -1.2% | 9,400 |
| 2006/01/24 | 1,399 | 1,459 | 1,386 | 1,458 | +26 | +1.8% | 14,800 |
| 2006/01/23 | 1,442 | 1,442 | 1,380 | 1,432 | -16 | -1.1% | 13,400 |
| 2006/01/20 | 1,464 | 1,464 | 1,400 | 1,448 | -17 | -1.2% | 14,500 |
| 2006/01/19 | 1,305 | 1,473 | 1,300 | 1,465 | +100 | +7.3% | 25,800 |
| 2006/01/18 | 1,520 | 1,520 | 1,365 | 1,365 | -155 | -10.2% | 47,600 |
4751～
4800
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
