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 |
|---|---|---|---|---|---|---|---|
| 2005/08/11 | 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 |
| 2005/07/11 | 301 | 301 | 298.8 | 298.8 | +1 | +0.3% | 31,200 |
| 2005/07/08 | 295.3 | 300.8 | 295.3 | 297.8 | +0.3 | +0.1% | 47,600 |
| 2005/07/07 | 297.5 | 297.5 | 296.3 | 297.5 | +1.2 | +0.4% | 30,800 |
| 2005/07/06 | 296.3 | 296.8 | 296.3 | 296.3 | ±0 | ±0% | 18,800 |
| 2005/07/05 | 297.5 | 297.8 | 296.3 | 296.3 | -2.5 | -0.8% | 39,600 |
| 2005/07/04 | 298 | 301.3 | 298 | 298.8 | +0.3 | +0.1% | 109,600 |
| 2005/07/01 | 298.5 | 298.8 | 297 | 298.5 | ±0 | ±0% | 33,600 |
| 2005/06/30 | 295.5 | 298.5 | 295 | 298.5 | +1 | +0.3% | 16,800 |
| 2005/06/29 | 297.5 | 299.5 | 296.8 | 297.5 | ±0 | ±0% | 61,600 |
| 2005/06/28 | 298.8 | 298.8 | 296.5 | 297.5 | ±0 | ±0% | 10,400 |
| 2005/06/27 | 297.5 | 297.5 | 295 | 297.5 | +1.2 | +0.4% | 60,000 |
| 2005/06/24 | 299.5 | 299.5 | 295 | 296.3 | -3.2 | -1.1% | 26,800 |
| 2005/06/23 | 298.8 | 299.5 | 295.3 | 299.5 | +0.7 | +0.2% | 26,800 |
| 2005/06/22 | 297.3 | 298.8 | 294.3 | 298.8 | +4.5 | +1.5% | 46,800 |
| 2005/06/21 | 293.8 | 295 | 293.3 | 294.3 | +0.5 | +0.2% | 26,000 |
| 2005/06/20 | 293.5 | 299.8 | 293.5 | 293.8 | -0.2 | -0.1% | 28,800 |
| 2005/06/17 | 292.5 | 295.3 | 292.5 | 294 | -6 | -2% | 68,400 |
| 2005/06/16 | 300.3 | 302 | 297.5 | 300 | -0.5 | -0.2% | 74,400 |
| 2005/06/15 | 303.3 | 304.5 | 297.8 | 300.5 | -2.8 | -0.9% | 101,600 |
| 2005/06/14 | 302.5 | 303.8 | 300 | 303.3 | +2.3 | +0.8% | 100,800 |
| 2005/06/13 | 295 | 301 | 295 | 301 | +7.2 | +2.5% | 125,600 |
| 2005/06/10 | 292.5 | 295 | 291.8 | 293.8 | +2 | +0.7% | 63,200 |
| 2005/06/09 | 288.8 | 291.8 | 288.8 | 291.8 | +3 | +1% | 41,200 |
| 2005/06/08 | 288.8 | 290.3 | 288.5 | 288.8 | +0.3 | +0.1% | 41,200 |
| 2005/06/07 | 288.8 | 289 | 285.5 | 288.5 | -0.5 | -0.2% | 56,800 |
| 2005/06/06 | 285 | 289 | 285 | 289 | +4 | +1.4% | 60,800 |
| 2005/06/03 | 289.5 | 289.5 | 285 | 285 | -1.3 | -0.5% | 74,800 |
| 2005/06/02 | 283.8 | 288.8 | 283.8 | 286.3 | +5 | +1.8% | 116,400 |
4901～
4950
件表示中 / 7017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 | 26,100円 | -5.3% | -16.5% | 2.68% | 14.71倍 | 0.62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 |
| 稀元素 | 68,200円 | +1.1% | -68.4% | 4.11% | 110.18倍 | 0.44倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 東インキ | 609,000円 | +1.1% | +176.6% | 3.45% | 8.56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 |
| 田中化研 | 41,500円 | +26.0% | - | 0.00% | - | 0.80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 | 168,100円 | -7.5% | -12.8% | 5.35% | 7.39倍 | 0.64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
