キムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 505 | 505 | 490 | 499 | +1 | +0.2% | 1,000 |
| 2018/07/18 | 513 | 513 | 490 | 498 | -27 | -5.1% | 4,100 |
| 2018/07/17 | 537 | 610 | 525 | 525 | +9 | +1.7% | 50,900 |
| 2018/07/13 | 515 | 517 | 514 | 516 | +1 | +0.2% | 3,500 |
| 2018/07/12 | 510 | 518 | 510 | 515 | +8 | +1.6% | 4,600 |
| 2018/07/11 | 509 | 519 | 502 | 507 | ±0 | ±0% | 5,400 |
| 2018/07/10 | 493 | 522 | 493 | 507 | +18 | +3.7% | 13,100 |
| 2018/07/09 | 477 | 498 | 477 | 489 | +20 | +4.3% | 4,600 |
| 2018/07/06 | 468 | 472 | 465 | 469 | +1 | +0.2% | 800 |
| 2018/07/05 | 471 | 471 | 468 | 468 | -3 | -0.6% | 1,200 |
| 2018/07/04 | 472 | 478 | 471 | 471 | -3 | -0.6% | 600 |
| 2018/07/03 | 482 | 482 | 474 | 474 | ±0 | ±0% | 800 |
| 2018/07/02 | 479 | 479 | 472 | 474 | -9 | -1.9% | 4,000 |
| 2018/06/29 | 479 | 485 | 476 | 483 | +5 | +1% | 2,500 |
| 2018/06/28 | 478 | 478 | 478 | 478 | - | - | 800 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 486 | 486 | 486 | 486 | ±0 | ±0% | 100 |
| 2018/06/25 | 493 | 493 | 482 | 486 | -7 | -1.4% | 5,600 |
| 2018/06/22 | 486 | 496 | 486 | 493 | +10 | +2.1% | 900 |
| 2018/06/21 | 484 | 484 | 480 | 483 | +3 | +0.6% | 1,700 |
| 2018/06/20 | 490 | 490 | 475 | 480 | -2 | -0.4% | 3,600 |
| 2018/06/19 | 488 | 491 | 482 | 482 | ±0 | ±0% | 2,000 |
| 2018/06/18 | 484 | 488 | 482 | 482 | -9 | -1.8% | 1,500 |
| 2018/06/15 | 505 | 505 | 485 | 491 | -17 | -3.3% | 2,800 |
| 2018/06/14 | 493 | 509 | 493 | 508 | +15 | +3% | 14,900 |
| 2018/06/13 | 491 | 495 | 488 | 493 | +8 | +1.6% | 3,200 |
| 2018/06/12 | 500 | 500 | 482 | 485 | -14 | -2.8% | 5,200 |
| 2018/06/11 | 513 | 513 | 484 | 499 | -11 | -2.2% | 9,600 |
| 2018/06/08 | 523 | 602 | 496 | 510 | +7 | +1.4% | 100,400 |
| 2018/06/07 | 470 | 540 | 470 | 503 | +33 | +7% | 44,500 |
| 2018/06/06 | 465 | 470 | 462 | 470 | +6 | +1.3% | 2,000 |
| 2018/06/05 | 464 | 464 | 464 | 464 | -5 | -1.1% | 100 |
| 2018/06/04 | 466 | 469 | 463 | 469 | +3 | +0.6% | 1,400 |
| 2018/06/01 | 466 | 466 | 466 | 466 | -1 | -0.2% | 1,600 |
| 2018/05/31 | 465 | 467 | 463 | 467 | +3 | +0.6% | 1,200 |
| 2018/05/30 | 465 | 465 | 464 | 464 | -4 | -0.9% | 500 |
| 2018/05/29 | 468 | 468 | 468 | 468 | - | - | 100 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 469 | 469 | 466 | 466 | -3 | -0.6% | 4,300 |
| 2018/05/24 | 467 | 469 | 467 | 469 | +2 | +0.4% | 2,300 |
| 2018/05/23 | 463 | 467 | 463 | 467 | +4 | +0.9% | 1,100 |
| 2018/05/22 | 468 | 468 | 463 | 463 | -4 | -0.9% | 900 |
| 2018/05/21 | 468 | 468 | 467 | 467 | +3 | +0.6% | 400 |
| 2018/05/18 | 464 | 464 | 462 | 464 | +3 | +0.7% | 1,000 |
| 2018/05/17 | 461 | 461 | 461 | 461 | -2 | -0.4% | 300 |
| 2018/05/16 | 463 | 463 | 463 | 463 | ±0 | ±0% | 300 |
| 2018/05/15 | 462 | 463 | 462 | 463 | -3 | -0.6% | 700 |
| 2018/05/14 | 462 | 466 | 462 | 466 | -4 | -0.9% | 5,600 |
| 2018/05/11 | 467 | 470 | 467 | 470 | +1 | +0.2% | 1,400 |
| 2018/05/10 | 468 | 469 | 463 | 469 | -1 | -0.2% | 700 |
1701～
1750
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「キムラ」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 |
|---|---|---|---|---|---|---|---|---|
| キムラ | 49,200円 | +8.7% | -18.8% | 2.85% | 8.11倍 | 0.45倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 築地魚 | 337,000円 | +1.7% | +45.5% | 1.04% | 19.68倍 | 1.14倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| 久 世 | 162,800円 | +3.6% | -11.0% | 2.58% | 6.03倍 | 0.95倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| トミタ | 120,700円 | +4.3% | -5.3% | 1.74% | 10.71倍 | 0.52倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
