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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,530 | 1,536 | 1,520 | 1,520 | -16 | -1% | 18,500 |
| 2006/01/16 | 1,539 | 1,540 | 1,516 | 1,536 | -2 | -0.1% | 40,600 |
| 2006/01/13 | 1,491 | 1,550 | 1,491 | 1,538 | +30 | +2% | 47,900 |
| 2006/01/12 | 1,470 | 1,508 | 1,470 | 1,508 | +24 | +1.6% | 56,600 |
| 2006/01/11 | 1,500 | 1,500 | 1,460 | 1,484 | +1 | +0.1% | 17,000 |
| 2006/01/10 | 1,492 | 1,518 | 1,483 | 1,483 | +11 | +0.7% | 62,400 |
| 2006/01/06 | 1,456 | 1,520 | 1,450 | 1,472 | -48 | -3.2% | 99,100 |
| 2006/01/05 | 1,461 | 1,549 | 1,460 | 1,520 | +58 | +4% | 91,600 |
| 2006/01/04 | 1,447 | 1,513 | 1,434 | 1,462 | +34 | +2.4% | 68,600 |
| 2005/12/30 | 1,535 | 1,536 | 1,406 | 1,428 | -110 | -7.2% | 187,300 |
| 2005/12/29 | 1,489 | 1,595 | 1,482 | 1,538 | +64 | +4.3% | 570,900 |
| 2005/12/28 | 1,410 | 1,485 | 1,407 | 1,474 | +69 | +4.9% | 242,400 |
| 2005/12/27 | 1,410 | 1,429 | 1,395 | 1,405 | -4 | -0.3% | 133,400 |
| 2005/12/26 | 1,418 | 1,425 | 1,401 | 1,409 | ±0 | ±0% | 55,200 |
| 2005/12/22 | 1,420 | 1,420 | 1,400 | 1,409 | -24 | -1.7% | 63,600 |
| 2005/12/21 | 1,406 | 1,440 | 1,400 | 1,433 | +43 | +3.1% | 73,700 |
| 2005/12/20 | 1,365 | 1,410 | 1,354 | 1,390 | +25 | +1.8% | 51,300 |
| 2005/12/19 | 1,350 | 1,365 | 1,347 | 1,365 | +15 | +1.1% | 37,500 |
| 2005/12/16 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 41,300 |
| 2005/12/15 | 1,325 | 1,346 | 1,323 | 1,340 | -10 | -0.7% | 22,900 |
| 2005/12/14 | 1,352 | 1,388 | 1,342 | 1,350 | -4 | -0.3% | 61,500 |
| 2005/12/13 | 1,332 | 1,359 | 1,325 | 1,354 | +25 | +1.9% | 61,700 |
| 2005/12/12 | 1,331 | 1,345 | 1,321 | 1,329 | -2 | -0.2% | 35,200 |
| 2005/12/09 | 1,339 | 1,339 | 1,320 | 1,331 | -9 | -0.7% | 31,200 |
| 2005/12/08 | 1,329 | 1,344 | 1,321 | 1,340 | +30 | +2.3% | 51,900 |
| 2005/12/07 | 1,335 | 1,347 | 1,295 | 1,310 | -20 | -1.5% | 28,000 |
| 2005/12/06 | 1,300 | 1,338 | 1,290 | 1,330 | +44 | +3.4% | 107,700 |
| 2005/12/05 | 1,349 | 1,349 | 1,260 | 1,286 | -63 | -4.7% | 102,500 |
| 2005/12/02 | 1,305 | 1,442 | 1,300 | 1,349 | +61 | +4.7% | 241,100 |
| 2005/12/01 | 1,195 | 1,288 | 1,185 | 1,288 | +133 | +11.5% | 202,300 |
| 2005/11/30 | 1,149 | 1,180 | 1,120 | 1,155 | +15 | +1.3% | 102,600 |
| 2005/11/29 | 1,110 | 1,140 | 1,110 | 1,140 | +29 | +2.6% | 52,300 |
| 2005/11/28 | 1,134 | 1,134 | 1,110 | 1,111 | -27 | -2.4% | 48,600 |
| 2005/11/25 | 1,100 | 1,150 | 1,095 | 1,138 | +38 | +3.5% | 64,800 |
| 2005/11/24 | 1,061 | 1,100 | 1,060 | 1,100 | +59 | +5.7% | 90,100 |
| 2005/11/22 | 1,061 | 1,100 | 1,028 | 1,041 | -35 | -3.3% | 150,600 |
| 2005/11/21 | 1,076 | 1,076 | 1,076 | 1,076 | +100 | +10.2% | 179,700 |
| 2005/11/18 | 950 | 976 | 946 | 976 | +29 | +3.1% | 58,800 |
| 2005/11/17 | 930 | 950 | 929 | 947 | +19 | +2% | 27,500 |
| 2005/11/16 | 930 | 935 | 928 | 928 | -7 | -0.7% | 15,900 |
| 2005/11/15 | 922 | 935 | 920 | 935 | +14 | +1.5% | 37,800 |
| 2005/11/14 | 921 | 925 | 920 | 921 | +1 | +0.1% | 11,900 |
| 2005/11/11 | 919 | 921 | 916 | 920 | ±0 | ±0% | 16,300 |
| 2005/11/10 | 923 | 924 | 919 | 920 | ±0 | ±0% | 9,200 |
| 2005/11/09 | 924 | 924 | 900 | 920 | ±0 | ±0% | 25,200 |
| 2005/11/08 | 918 | 924 | 914 | 920 | +5 | +0.5% | 24,300 |
| 2005/11/07 | 900 | 915 | 899 | 915 | +12 | +1.3% | 34,200 |
| 2005/11/04 | 900 | 908 | 900 | 903 | ±0 | ±0% | 19,100 |
| 2005/11/02 | 900 | 903 | 895 | 903 | +3 | +0.3% | 111,400 |
| 2005/11/01 | 890 | 904 | 890 | 900 | +15 | +1.7% | 46,400 |
4801～
4850
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
