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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 432.5 | 432.5 | 417.5 | 422.5 | -4.5 | -1.1% | 31,200 |
| 2006/07/13 | 412.5 | 427 | 412.5 | 427 | +5 | +1.2% | 58,800 |
| 2006/07/12 | 415 | 423 | 412.8 | 422 | +3.7 | +0.9% | 20,800 |
| 2006/07/11 | 417 | 418.3 | 412.5 | 418.3 | -10.2 | -2.4% | 94,800 |
| 2006/07/10 | 421.5 | 428.5 | 407.8 | 428.5 | -0.5 | -0.1% | 32,000 |
| 2006/07/07 | 429.8 | 431 | 425.3 | 429 | +6.5 | +1.5% | 4,800 |
| 2006/07/06 | 426 | 432.5 | 418.8 | 422.5 | -11 | -2.5% | 37,200 |
| 2006/07/05 | 444 | 444 | 430 | 433.5 | -9 | -2% | 22,800 |
| 2006/07/04 | 446 | 446 | 439.5 | 442.5 | +4 | +0.9% | 7,200 |
| 2006/07/03 | 440 | 444.3 | 438.5 | 438.5 | -1.5 | -0.3% | 29,600 |
| 2006/06/30 | 439.8 | 446.3 | 433.8 | 440 | -7.3 | -1.6% | 44,800 |
| 2006/06/29 | 452.3 | 467.5 | 438.8 | 447.3 | -5 | -1.1% | 71,200 |
| 2006/06/28 | 455.5 | 455.5 | 452.3 | 452.3 | +2.8 | +0.6% | 23,200 |
| 2006/06/27 | 447.5 | 456.3 | 442.5 | 449.5 | +4.7 | +1.1% | 56,000 |
| 2006/06/26 | 445 | 457.5 | 442.5 | 444.8 | +7.3 | +1.7% | 24,400 |
| 2006/06/23 | 447.8 | 447.8 | 434.3 | 437.5 | -2.8 | -0.6% | 23,600 |
| 2006/06/22 | 440 | 442 | 437.5 | 440.3 | +0.3 | +0.1% | 31,600 |
| 2006/06/21 | 457.5 | 457.5 | 438.8 | 440 | -22 | -4.8% | 24,800 |
| 2006/06/20 | 467.5 | 467.5 | 457.5 | 462 | -5.5 | -1.2% | 7,200 |
| 2006/06/19 | 470 | 470 | 460 | 467.5 | +5 | +1.1% | 28,000 |
| 2006/06/16 | 466.8 | 472.5 | 462.5 | 462.5 | +18.2 | +4.1% | 187,200 |
| 2006/06/15 | 447.5 | 447.5 | 437.5 | 444.3 | +11.3 | +2.6% | 36,800 |
| 2006/06/14 | 431.3 | 435.5 | 429.8 | 433 | +1.7 | +0.4% | 43,600 |
| 2006/06/13 | 428.5 | 433.3 | 425 | 431.3 | -4.7 | -1.1% | 16,800 |
| 2006/06/12 | 424 | 437.3 | 424 | 436 | +12 | +2.8% | 17,200 |
| 2006/06/09 | 408.5 | 424.3 | 406.3 | 424 | +19.5 | +4.8% | 126,800 |
| 2006/06/08 | 424.5 | 428.3 | 402.8 | 404.5 | -27.5 | -6.4% | 128,800 |
| 2006/06/07 | 420.3 | 432.3 | 420.3 | 432 | -0.5 | -0.1% | 80,000 |
| 2006/06/06 | 425 | 437.3 | 423.8 | 432.5 | +1 | +0.2% | 93,200 |
| 2006/06/05 | 438.8 | 442.5 | 430.8 | 431.5 | -18.5 | -4.1% | 71,600 |
| 2006/06/02 | 438.5 | 450 | 427.5 | 450 | -11 | -2.4% | 84,400 |
| 2006/06/01 | 470.3 | 470.8 | 453 | 461 | -6.5 | -1.4% | 73,200 |
| 2006/05/31 | 470.3 | 473.8 | 467.3 | 467.5 | -11.5 | -2.4% | 40,800 |
| 2006/05/30 | 477.5 | 480 | 470.5 | 479 | -1.8 | -0.4% | 36,800 |
| 2006/05/29 | 479.8 | 481.3 | 475 | 480.8 | +7.5 | +1.6% | 83,200 |
| 2006/05/26 | 477.8 | 487.5 | 470 | 473.3 | -4.2 | -0.9% | 67,600 |
| 2006/05/25 | 484.3 | 484.3 | 476.8 | 477.5 | +0.7 | +0.1% | 36,400 |
| 2006/05/24 | 475 | 486.3 | 464 | 476.8 | -3.7 | -0.8% | 113,600 |
| 2006/05/23 | 477.5 | 481.5 | 465 | 480.5 | -6 | -1.2% | 210,800 |
| 2006/05/22 | 505 | 506.3 | 480.5 | 486.5 | +12 | +2.5% | 186,000 |
| 2006/05/19 | 462.3 | 474.5 | 452.5 | 474.5 | +26.7 | +6% | 185,200 |
| 2006/05/18 | 445 | 462.5 | 433 | 447.8 | -27.2 | -5.7% | 127,200 |
| 2006/05/17 | 472.5 | 483.8 | 437.5 | 475 | -5 | -1% | 104,800 |
| 2006/05/16 | 495 | 496.3 | 480 | 480 | -16.5 | -3.3% | 58,000 |
| 2006/05/15 | 500 | 500 | 485.5 | 496.5 | -3.5 | -0.7% | 104,800 |
| 2006/05/12 | 475 | 507.5 | 473.8 | 500 | -20 | -3.8% | 283,200 |
| 2006/05/11 | 552.5 | 552.5 | 517.5 | 520 | -38.8 | -6.9% | 121,600 |
| 2006/05/10 | 557.5 | 566.3 | 553.8 | 558.8 | -2.5 | -0.4% | 86,000 |
| 2006/05/09 | 572.5 | 572.5 | 560 | 561.3 | -8.7 | -1.5% | 63,200 |
| 2006/05/08 | 578.8 | 585 | 565 | 570 | -13.8 | -2.4% | 133,600 |
4601～
4650
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
