ＫＩＭＯＴＯ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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 8,000 |
| 2003/01/30 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 8,000 |
| 2003/01/29 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 12,000 |
| 2003/01/28 | 100 | 102.5 | 100 | 102.5 | +2.5 | +2.5% | 12,000 |
| 2003/01/27 | 100 | 100 | 100 | 100 | +2.5 | +2.6% | 16,000 |
| 2003/01/24 | 97.5 | 97.5 | 97.5 | 97.5 | -2.5 | -2.5% | 12,000 |
| 2003/01/23 | 100 | 100 | 100 | 100 | -2.5 | -2.4% | 12,000 |
| 2003/01/22 | 100 | 102.5 | 99.5 | 102.5 | +3 | +3% | 72,000 |
| 2003/01/21 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/20 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/17 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/16 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/15 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/14 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/10 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2003/01/09 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 12,000 |
| 2003/01/08 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 16,000 |
| 2003/01/07 | 99.5 | 99.5 | 99.5 | 99.5 | - | - | 8,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 93.8 | 93.8 | 93.8 | 93.8 | +2.5 | +2.7% | 12,000 |
| 2002/12/25 | 91.3 | 91.3 | 91.3 | 91.3 | ±0 | ±0% | 16,000 |
| 2002/12/24 | 90 | 91.3 | 90 | 91.3 | +1.3 | +1.4% | 24,000 |
| 2002/12/20 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2002/12/19 | 90 | 90 | 90 | 90 | ±0 | ±0% | 16,000 |
| 2002/12/18 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2002/12/17 | 90 | 90 | 90 | 90 | ±0 | ±0% | 24,000 |
| 2002/12/16 | 90 | 90 | 90 | 90 | ±0 | ±0% | 44,000 |
| 2002/12/13 | 90 | 90 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2002/12/12 | 88.8 | 90 | 88.8 | 90 | +3.7 | +4.3% | 24,000 |
| 2002/12/11 | 86.5 | 86.5 | 86.3 | 86.3 | ±0 | ±0% | 12,000 |
| 2002/12/10 | 86.3 | 86.3 | 86.3 | 86.3 | +2 | +2.4% | 8,000 |
| 2002/12/09 | 84.3 | 84.3 | 84.3 | 84.3 | +0.5 | +0.6% | 12,000 |
| 2002/12/06 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 32,000 |
| 2002/12/05 | 83.8 | 83.8 | 83.8 | 83.8 | +2.8 | +3.5% | 20,000 |
| 2002/12/04 | 81 | 81 | 81 | 81 | - | - | 24,000 |
| 2002/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/29 | 75.3 | 75.3 | 75.3 | 75.3 | +0.3 | +0.4% | 4,000 |
| 2002/11/28 | 75 | 75 | 75 | 75 | ±0 | ±0% | 16,000 |
| 2002/11/27 | 75 | 75 | 75 | 75 | ±0 | ±0% | 12,000 |
| 2002/11/26 | 75 | 75 | 75 | 75 | ±0 | ±0% | 12,000 |
| 2002/11/25 | 75 | 75 | 75 | 75 | - | - | 36,000 |
| 2002/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/15 | 81.3 | 88.8 | 81.3 | 87.5 | +10 | +12.9% | 116,000 |
5451～
5500
件表示中 / 6945件
類似銘柄と比較する
現在ご覧いただいている「ＫＩＭＯＴＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＩＭＯＴＯ | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ニイタカ | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 邦アセチレン | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ＵＦＨＤ | 69,700円 | +10.9% | -3.3% | 5.60% | 8.57倍 | 0.73倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| アルマード | 109,400円 | +20.7% | +2.0% | 5.94% | 14.89倍 | 9.10倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
