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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 292.8 | 294 | 292.5 | 294 | -1 | -0.3% | 62,800 |
| 2005/09/20 | 293.8 | 295 | 292.5 | 295 | +1.2 | +0.4% | 35,600 |
| 2005/09/16 | 295 | 295 | 292.5 | 293.8 | -1.2 | -0.4% | 84,000 |
| 2005/09/15 | 293.8 | 295 | 293.8 | 295 | +1.2 | +0.4% | 33,200 |
| 2005/09/14 | 294.5 | 295 | 292.5 | 293.8 | -1.2 | -0.4% | 33,200 |
| 2005/09/13 | 298 | 298 | 293.8 | 295 | -2.8 | -0.9% | 75,200 |
| 2005/09/12 | 300 | 314 | 294.3 | 297.8 | +9 | +3.1% | 95,200 |
| 2005/09/09 | 289 | 291 | 288.8 | 288.8 | -0.2 | -0.1% | 45,200 |
| 2005/09/08 | 288.8 | 289.5 | 288.3 | 289 | ±0 | ±0% | 51,200 |
| 2005/09/07 | 289 | 289.5 | 288.8 | 289 | +0.2 | +0.1% | 22,000 |
| 2005/09/06 | 290 | 290 | 288.8 | 288.8 | -1.2 | -0.4% | 62,400 |
| 2005/09/05 | 289.8 | 290 | 288.8 | 290 | ±0 | ±0% | 28,000 |
| 2005/09/02 | 289.5 | 290 | 288.8 | 290 | +1.2 | +0.4% | 22,800 |
| 2005/09/01 | 291.3 | 291.3 | 288.8 | 288.8 | -1.2 | -0.4% | 26,000 |
| 2005/08/31 | 289.3 | 290.5 | 288.8 | 290 | +1 | +0.3% | 35,600 |
| 2005/08/30 | 289.5 | 290 | 289 | 289 | +0.2 | +0.1% | 22,400 |
| 2005/08/29 | 289.8 | 289.8 | 288.8 | 288.8 | -0.2 | -0.1% | 38,800 |
| 2005/08/26 | 290.5 | 290.5 | 288.8 | 289 | -2.3 | -0.8% | 40,400 |
| 2005/08/25 | 291.3 | 291.3 | 288.8 | 291.3 | ±0 | ±0% | 26,000 |
| 2005/08/24 | 288.8 | 291.3 | 288.3 | 291.3 | +2.5 | +0.9% | 44,800 |
| 2005/08/23 | 290.3 | 290.8 | 286.8 | 288.8 | -1.5 | -0.5% | 120,000 |
| 2005/08/22 | 292.3 | 292.5 | 290.3 | 290.3 | -0.5 | -0.2% | 31,600 |
| 2005/08/19 | 292.5 | 292.5 | 290.8 | 290.8 | +0.8 | +0.3% | 12,800 |
| 2005/08/18 | 292.5 | 292.5 | 290 | 290 | -2 | -0.7% | 28,400 |
| 2005/08/17 | 292.5 | 292.5 | 290 | 292 | -1 | -0.3% | 41,600 |
| 2005/08/16 | 298.5 | 298.5 | 292.8 | 293 | -3 | -1% | 19,200 |
| 2005/08/15 | 298.5 | 298.5 | 292.5 | 296 | -1.5 | -0.5% | 48,400 |
| 2005/08/12 | 292.5 | 297.5 | 291.5 | 297.5 | +5 | +1.7% | 48,000 |
| 2005/08/11 | 292.5 | 292.5 | 291.5 | 292.5 | -2.5 | -0.8% | 60,000 |
| 2005/08/10 | 296.3 | 296.3 | 290.5 | 295 | +1.2 | +0.4% | 15,200 |
| 2005/08/09 | 291.3 | 293.8 | 291.3 | 293.8 | +4.3 | +1.5% | 14,800 |
| 2005/08/08 | 290 | 290 | 289.5 | 289.5 | -0.5 | -0.2% | 2,800 |
| 2005/08/05 | 292.5 | 292.5 | 288.8 | 290 | -2.5 | -0.9% | 20,000 |
| 2005/08/04 | 288.8 | 292.5 | 288.8 | 292.5 | +3.7 | +1.3% | 74,000 |
| 2005/08/03 | 288.8 | 291 | 288.8 | 288.8 | -0.5 | -0.2% | 65,600 |
| 2005/08/02 | 293.5 | 293.5 | 288.8 | 289.3 | -4.5 | -1.5% | 61,600 |
| 2005/08/01 | 287.8 | 295 | 287.8 | 293.8 | -7.5 | -2.5% | 50,000 |
| 2005/07/29 | 300 | 301.3 | 297.8 | 301.3 | +1.3 | +0.4% | 24,400 |
| 2005/07/28 | 303.8 | 303.8 | 300 | 300 | -3.3 | -1.1% | 27,600 |
| 2005/07/27 | 302.8 | 303.3 | 302.3 | 303.3 | +0.8 | +0.3% | 53,200 |
| 2005/07/26 | 301 | 302.5 | 301 | 302.5 | +1.5 | +0.5% | 58,000 |
| 2005/07/25 | 306 | 306 | 301 | 301 | +2.7 | +0.9% | 44,800 |
| 2005/07/22 | 304.8 | 305.5 | 297.8 | 298.3 | -6.5 | -2.1% | 130,800 |
| 2005/07/21 | 302 | 305 | 301.5 | 304.8 | +4 | +1.3% | 36,800 |
| 2005/07/20 | 300.8 | 302.3 | 300.8 | 300.8 | +1 | +0.3% | 34,800 |
| 2005/07/19 | 299.5 | 299.8 | 299 | 299.8 | +0.8 | +0.3% | 45,600 |
| 2005/07/15 | 300 | 300 | 298 | 299 | +2 | +0.7% | 9,200 |
| 2005/07/14 | 297.5 | 300 | 296.5 | 297 | +0.5 | +0.2% | 32,000 |
| 2005/07/13 | 300 | 300 | 296.5 | 296.5 | -3.5 | -1.2% | 28,000 |
| 2005/07/12 | 300 | 300 | 297.5 | 300 | +1.2 | +0.4% | 8,000 |
4801～
4850
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
