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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 241.5 | 243.5 | 238 | 239 | -6.5 | -2.6% | 174,000 |
| 2010/08/16 | 253 | 253.5 | 242 | 245.5 | -7.5 | -3% | 224,800 |
| 2010/08/13 | 241.5 | 255.5 | 241.5 | 253 | +9 | +3.7% | 290,000 |
| 2010/08/12 | 242 | 245.5 | 240 | 244 | -7 | -2.8% | 248,200 |
| 2010/08/11 | 259 | 259 | 247.5 | 251 | -9.5 | -3.6% | 256,800 |
| 2010/08/10 | 257.5 | 264 | 257.5 | 260.5 | +6.5 | +2.6% | 468,000 |
| 2010/08/09 | 251 | 259 | 249.5 | 254 | +0.5 | +0.2% | 302,600 |
| 2010/08/06 | 255.5 | 256 | 250 | 253.5 | -3.5 | -1.4% | 185,600 |
| 2010/08/05 | 270 | 275.5 | 254 | 257 | -3.5 | -1.3% | 584,800 |
| 2010/08/04 | 269.5 | 269.5 | 255.5 | 260.5 | -15 | -5.4% | 496,600 |
| 2010/08/03 | 277.5 | 289 | 270.5 | 275.5 | +8 | +3% | 1,914,000 |
| 2010/08/02 | 231.5 | 269 | 231 | 267.5 | +36 | +15.6% | 2,350,200 |
| 2010/07/30 | 233 | 233 | 226 | 231.5 | -1.5 | -0.6% | 243,800 |
| 2010/07/29 | 236.5 | 237 | 232 | 233 | -3 | -1.3% | 322,000 |
| 2010/07/28 | 233.5 | 236.5 | 232.5 | 236 | +3.5 | +1.5% | 374,000 |
| 2010/07/27 | 231.5 | 237 | 229.5 | 232.5 | +3 | +1.3% | 255,000 |
| 2010/07/26 | 227 | 230 | 226 | 229.5 | +4.5 | +2% | 282,800 |
| 2010/07/23 | 228 | 231 | 224.5 | 225 | +1.5 | +0.7% | 279,000 |
| 2010/07/22 | 225 | 227 | 222.5 | 223.5 | -5.5 | -2.4% | 171,400 |
| 2010/07/21 | 236 | 239 | 224 | 229 | -5.5 | -2.3% | 299,800 |
| 2010/07/20 | 235 | 237 | 228 | 234.5 | -4.5 | -1.9% | 159,000 |
| 2010/07/16 | 245 | 245 | 236.5 | 239 | -7 | -2.8% | 312,600 |
| 2010/07/15 | 252 | 252.5 | 245.5 | 246 | -6 | -2.4% | 293,000 |
| 2010/07/14 | 250.5 | 253.5 | 249.5 | 252 | +5.5 | +2.2% | 285,200 |
| 2010/07/13 | 248 | 252 | 245.5 | 246.5 | -3 | -1.2% | 219,800 |
| 2010/07/12 | 253 | 258.5 | 248 | 249.5 | -6 | -2.3% | 262,800 |
| 2010/07/09 | 254.5 | 260 | 252 | 255.5 | +2.5 | +1% | 258,000 |
| 2010/07/08 | 255 | 259.5 | 252 | 253 | +6.5 | +2.6% | 272,400 |
| 2010/07/07 | 249 | 250.5 | 243 | 246.5 | -5 | -2% | 195,400 |
| 2010/07/06 | 252 | 255 | 239 | 251.5 | ±0 | ±0% | 355,800 |
| 2010/07/05 | 246.5 | 259.5 | 246.5 | 251.5 | +5 | +2% | 362,800 |
| 2010/07/02 | 240 | 248.5 | 240 | 246.5 | +7.5 | +3.1% | 262,000 |
| 2010/07/01 | 236 | 251.5 | 236 | 239 | +3 | +1.3% | 486,800 |
| 2010/06/30 | 235.5 | 242.5 | 227.5 | 236 | -11.5 | -4.6% | 623,600 |
| 2010/06/29 | 254.5 | 258 | 244.5 | 247.5 | -8.5 | -3.3% | 442,800 |
| 2010/06/28 | 260.5 | 263.5 | 255 | 256 | -7 | -2.7% | 227,000 |
| 2010/06/25 | 274 | 274 | 261 | 263 | -12 | -4.4% | 360,800 |
| 2010/06/24 | 270 | 279 | 269 | 275 | +3.5 | +1.3% | 156,400 |
| 2010/06/23 | 272.5 | 275.5 | 270.5 | 271.5 | -6 | -2.2% | 233,600 |
| 2010/06/22 | 282 | 283 | 277 | 277.5 | -10 | -3.5% | 502,800 |
| 2010/06/21 | 282.5 | 288 | 280 | 287.5 | +7.5 | +2.7% | 300,800 |
| 2010/06/18 | 292.5 | 294 | 277 | 280 | -7.5 | -2.6% | 545,600 |
| 2010/06/17 | 287.5 | 289.5 | 281 | 287.5 | -2 | -0.7% | 304,600 |
| 2010/06/16 | 296.5 | 296.5 | 286.5 | 289.5 | +1.5 | +0.5% | 482,200 |
| 2010/06/15 | 289 | 301.5 | 284 | 288 | -1 | -0.3% | 1,305,000 |
| 2010/06/14 | 273.5 | 295 | 273 | 289 | +24 | +9.1% | 1,014,200 |
| 2010/06/11 | 265.5 | 271 | 263 | 265 | +7.5 | +2.9% | 319,400 |
| 2010/06/10 | 258 | 261.5 | 253.5 | 257.5 | -2 | -0.8% | 273,000 |
| 2010/06/09 | 266 | 266.5 | 259.5 | 259.5 | -6 | -2.3% | 279,000 |
| 2010/06/08 | 266 | 271.5 | 263 | 265.5 | -5.5 | -2% | 394,200 |
3601～
3650
件表示中 / 6947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 | 22,700円 | -5.3% | -16.5% | 3.08% | 12.80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 |
| リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.47倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 邦アセチレン | 36,500円 | +1.6% | +2.4% | 3.84% | 7.93倍 | 0.71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 | 69,400円 | +10.9% | -3.3% | 5.62% | 8.53倍 | 0.72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 | 111,200円 | +20.7% | +2.0% | 5.85% | 15.14倍 | 9.25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
