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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/06/07 | 275 | 275 | 270 | 271 | -9.5 | -3.4% | 459,800 |
| 2010/06/04 | 280 | 283.5 | 276 | 280.5 | -4.5 | -1.6% | 556,000 |
| 2010/06/03 | 288.5 | 289 | 283 | 285 | +7.5 | +2.7% | 390,200 |
| 2010/06/02 | 281 | 288.5 | 277 | 277.5 | -8.5 | -3% | 434,400 |
| 2010/06/01 | 293.5 | 295.5 | 283 | 286 | -6.5 | -2.2% | 477,400 |
| 2010/05/31 | 290 | 299 | 289 | 292.5 | +1 | +0.3% | 533,800 |
| 2010/05/28 | 300.5 | 304 | 286 | 291.5 | +11 | +3.9% | 1,111,400 |
| 2010/05/27 | 267 | 290.5 | 263 | 280.5 | +12 | +4.5% | 2,537,600 |
| 2010/05/26 | 294 | 303.5 | 258 | 268.5 | -20.5 | -7.1% | 3,077,800 |
| 2010/05/25 | 314 | 342 | 272.5 | 289 | -25.5 | -8.1% | 6,015,800 |
| 2010/05/24 | 280 | 320 | 277.5 | 314.5 | +44.5 | +16.5% | 6,148,200 |
| 2010/05/21 | 252.5 | 281.5 | 250.5 | 270 | +11.5 | +4.4% | 3,519,200 |
| 2010/05/20 | 254.5 | 267 | 253 | 258.5 | +4 | +1.6% | 1,162,600 |
| 2010/05/19 | 250 | 257.5 | 248.5 | 254.5 | -4.5 | -1.7% | 1,260,600 |
| 2010/05/18 | 262.5 | 265 | 252.5 | 259 | -1.5 | -0.6% | 1,181,000 |
| 2010/05/17 | 278 | 285 | 255.5 | 260.5 | -13.5 | -4.9% | 2,194,400 |
| 2010/05/14 | 290 | 290 | 267 | 274 | -11 | -3.9% | 1,428,000 |
| 2010/05/13 | 296.5 | 303.5 | 280 | 285 | -3.5 | -1.2% | 1,449,400 |
| 2010/05/12 | 310.5 | 312 | 282.5 | 288.5 | -21.5 | -6.9% | 1,420,400 |
| 2010/05/11 | 327.5 | 333.5 | 305 | 310 | -12.5 | -3.9% | 1,252,400 |
| 2010/05/10 | 338 | 339 | 306 | 322.5 | -40.5 | -11.2% | 1,273,600 |
| 2010/05/07 | 360 | 370 | 353 | 363 | -20 | -5.2% | 299,400 |
| 2010/05/06 | 395 | 395 | 380.5 | 383 | -19.5 | -4.8% | 219,600 |
| 2010/04/30 | 404 | 406 | 401 | 402.5 | +1 | +0.2% | 79,600 |
| 2010/04/28 | 403.5 | 406 | 401.5 | 401.5 | -9.5 | -2.3% | 158,400 |
| 2010/04/27 | 409.5 | 412 | 406.5 | 411 | +2 | +0.5% | 146,200 |
| 2010/04/26 | 406.5 | 409.5 | 405 | 409 | +4.5 | +1.1% | 117,600 |
| 2010/04/23 | 407 | 411 | 404 | 404.5 | -5.5 | -1.3% | 100,000 |
| 2010/04/22 | 415 | 415 | 407 | 410 | -4 | -1% | 167,600 |
3701～
3750
件表示中 / 7018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 | 25,600円 | -5.3% | -16.5% | 2.73% | 14.43倍 | 0.61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 |
| 東インキ | 605,000円 | +1.1% | +176.6% | 3.47% | 8.51倍 | 0.52倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| リベルタ | 255,500円 | +27.4% | +500.0% | 0.39% | 95.09倍 | 11.56倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 田中化研 | 40,900円 | +26.0% | - | 0.00% | - | 0.79倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ムトー精工 | 167,700円 | -7.5% | -12.8% | 5.37% | 7.37倍 | 0.63倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
市場注目の銘柄
チャート関連のコラム
