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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 125 | 125 | 125 | 125 | ±0 | ±0% | 48,000 |
| 1999/08/16 | 125.3 | 127.8 | 125 | 125 | - | - | 84,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 123.8 | 125 | 123.8 | 123.8 | - | - | 32,000 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 125 | 125 | 125 | 125 | - | - | 8,000 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 125 | 125 | 125 | 125 | ±0 | ±0% | 8,000 |
| 1999/08/02 | 125 | 125 | 125 | 125 | -12.3 | -9% | 4,000 |
| 1999/07/30 | 137.3 | 137.3 | 137.3 | 137.3 | -0.2 | -0.1% | 4,000 |
| 1999/07/29 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 8,000 |
| 1999/07/28 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/27 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/26 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 20,000 |
| 1999/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/22 | 137.5 | 137.5 | 137.5 | 137.5 | -1.3 | -0.9% | 8,000 |
| 1999/07/21 | 138.8 | 138.8 | 137.8 | 138.8 | +1 | +0.7% | 44,000 |
| 1999/07/19 | 137.8 | 137.8 | 137.8 | 137.8 | +0.3 | +0.2% | 4,000 |
| 1999/07/16 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/07/15 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 72,000 |
| 1999/07/14 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/13 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/07/12 | 140 | 140 | 137.5 | 137.5 | ±0 | ±0% | 12,000 |
| 1999/07/09 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 4,000 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/05 | 143.8 | 143.8 | 137.5 | 137.5 | - | - | 28,000 |
| 1999/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/30 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 56,000 |
| 1999/06/29 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/06/28 | 137.5 | 137.5 | 137.5 | 137.5 | +5 | +3.8% | 40,000 |
| 1999/06/25 | 132.5 | 132.5 | 132.5 | 132.5 | +7.5 | +6% | 4,000 |
| 1999/06/24 | 125 | 125 | 125 | 125 | - | - | 20,000 |
| 1999/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/22 | 112.5 | 112.8 | 112.5 | 112.8 | -12.2 | -9.8% | 20,000 |
| 1999/06/21 | 125 | 125 | 125 | 125 | - | - | 4,000 |
| 1999/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/17 | 125 | 125 | 125 | 125 | ±0 | ±0% | 4,000 |
| 1999/06/16 | 125 | 125 | 125 | 125 | ±0 | ±0% | 44,000 |
| 1999/06/15 | 125 | 125 | 124.5 | 125 | - | - | 80,000 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
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
