キムラタンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 52 | 68 | 52 | 62 | +11 | +21.6% | 29,051,400 |
| 2025/02/14 | 45 | 54 | 44 | 51 | +5 | +10.9% | 15,000,700 |
| 2025/02/13 | 48 | 48 | 43 | 46 | -1 | -2.1% | 8,259,000 |
| 2025/02/12 | 40 | 48 | 39 | 47 | +7 | +17.5% | 12,126,400 |
| 2025/02/10 | 40 | 42 | 38 | 40 | ±0 | ±0% | 7,529,100 |
| 2025/02/07 | 40 | 43 | 38 | 40 | +1 | +2.6% | 10,092,600 |
| 2025/02/06 | 48 | 50 | 38 | 39 | +5 | +14.7% | 37,984,900 |
| 2025/02/05 | 35 | 37 | 33 | 34 | -1 | -2.9% | 4,110,400 |
| 2025/02/04 | 33 | 37 | 33 | 35 | +2 | +6.1% | 5,314,300 |
| 2025/02/03 | 31 | 33 | 30 | 33 | +2 | +6.5% | 2,448,400 |
| 2025/01/31 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,105,600 |
| 2025/01/30 | 31 | 32 | 30 | 30 | -1 | -3.2% | 2,411,400 |
| 2025/01/29 | 30 | 32 | 30 | 31 | ±0 | ±0% | 1,089,900 |
| 2025/01/28 | 30 | 31 | 30 | 31 | +1 | +3.3% | 295,100 |
| 2025/01/27 | 30 | 31 | 30 | 30 | ±0 | ±0% | 589,600 |
| 2025/01/24 | 30 | 31 | 30 | 30 | -1 | -3.2% | 306,800 |
| 2025/01/23 | 31 | 31 | 30 | 31 | ±0 | ±0% | 147,600 |
| 2025/01/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 771,400 |
| 2025/01/21 | 31 | 31 | 30 | 31 | ±0 | ±0% | 626,600 |
| 2025/01/20 | 30 | 32 | 29 | 31 | +2 | +6.9% | 2,814,300 |
| 2025/01/17 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,736,600 |
| 2025/01/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 288,000 |
| 2025/01/15 | 29 | 30 | 28 | 29 | +1 | +3.6% | 635,100 |
| 2025/01/14 | 29 | 29 | 28 | 28 | -1 | -3.4% | 795,100 |
| 2025/01/10 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,190,800 |
| 2025/01/09 | 29 | 30 | 28 | 29 | ±0 | ±0% | 3,576,300 |
| 2025/01/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 384,000 |
| 2025/01/07 | 30 | 30 | 29 | 29 | -1 | -3.3% | 387,500 |
| 2025/01/06 | 30 | 31 | 29 | 30 | ±0 | ±0% | 2,059,800 |
| 2024/12/30 | 28 | 32 | 28 | 30 | +3 | +11.1% | 4,669,600 |
| 2024/12/27 | 28 | 29 | 27 | 27 | -1 | -3.6% | 2,815,100 |
| 2024/12/26 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,890,300 |
| 2024/12/25 | 28 | 28 | 27 | 27 | -1 | -3.6% | 807,600 |
| 2024/12/24 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,829,700 |
| 2024/12/23 | 27 | 29 | 26 | 29 | +2 | +7.4% | 2,226,800 |
| 2024/12/20 | 29 | 30 | 27 | 27 | -2 | -6.9% | 3,133,300 |
| 2024/12/19 | 30 | 31 | 28 | 29 | -2 | -6.5% | 3,846,100 |
| 2024/12/18 | 31 | 32 | 30 | 31 | -1 | -3.1% | 3,044,600 |
| 2024/12/17 | 32 | 32 | 31 | 32 | +1 | +3.2% | 960,500 |
| 2024/12/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 344,400 |
| 2024/12/13 | 33 | 34 | 31 | 31 | -2 | -6.1% | 1,538,200 |
| 2024/12/12 | 30 | 33 | 30 | 33 | +3 | +10% | 2,371,300 |
| 2024/12/11 | 30 | 31 | 29 | 30 | -1 | -3.2% | 2,205,200 |
| 2024/12/10 | 31 | 31 | 30 | 31 | ±0 | ±0% | 863,900 |
| 2024/12/09 | 31 | 32 | 30 | 31 | ±0 | ±0% | 2,323,800 |
| 2024/12/06 | 32 | 32 | 30 | 31 | -1 | -3.1% | 3,740,400 |
| 2024/12/05 | 33 | 34 | 31 | 32 | -1 | -3% | 2,099,700 |
| 2024/12/04 | 34 | 35 | 32 | 33 | -1 | -2.9% | 3,245,200 |
| 2024/12/03 | 33 | 35 | 33 | 34 | +2 | +6.3% | 3,907,600 |
| 2024/12/02 | 31 | 35 | 30 | 32 | +1 | +3.2% | 5,151,300 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「キムラタン」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 |
|---|---|---|---|---|---|---|---|---|
| キムラタン | 6,300円 | +9.0% | - | 0.00% | 180.01倍 | 16.58倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| ＴＥＮＴＩＡＬ | 242,800円 | -49.3% | - | 0.00% | 57.60倍 | 7.92倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| アツギ | 104,800円 | +4.7% | - | 0.00% | 12.91倍 | 0.51倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| シキボウ | 96,200円 | +0.8% | -24.4% | 5.20% | 13.12倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ソトー | 66,200円 | -7.6% | -93.5% | 6.04% | 36.23倍 | 0.57倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
市場注目の銘柄
チャート関連のコラム
