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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 35 | 39 | 31 | 31 | +3 | +10.7% | 37,766,700 |
| 2020/08/19 | 25 | 30 | 25 | 28 | +3 | +12% | 6,477,200 |
| 2020/08/18 | 25 | 26 | 24 | 25 | ±0 | ±0% | 951,900 |
| 2020/08/17 | 25 | 25 | 24 | 25 | +1 | +4.2% | 371,800 |
| 2020/08/14 | 25 | 25 | 24 | 24 | -1 | -4% | 370,000 |
| 2020/08/13 | 25 | 26 | 24 | 25 | +1 | +4.2% | 1,435,700 |
| 2020/08/12 | 25 | 26 | 24 | 24 | -1 | -4% | 592,200 |
| 2020/08/11 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,023,400 |
| 2020/08/07 | 25 | 26 | 24 | 25 | +1 | +4.2% | 936,900 |
| 2020/08/06 | 25 | 26 | 24 | 24 | -1 | -4% | 835,700 |
| 2020/08/05 | 25 | 26 | 25 | 25 | ±0 | ±0% | 627,400 |
| 2020/08/04 | 24 | 27 | 24 | 25 | +1 | +4.2% | 3,185,500 |
| 2020/08/03 | 24 | 25 | 24 | 24 | ±0 | ±0% | 356,700 |
| 2020/07/31 | 25 | 25 | 24 | 24 | -2 | -7.7% | 2,754,100 |
| 2020/07/30 | 27 | 28 | 25 | 26 | +1 | +4% | 2,779,100 |
| 2020/07/29 | 25 | 28 | 24 | 25 | +1 | +4.2% | 4,257,000 |
| 2020/07/28 | 25 | 26 | 24 | 24 | -1 | -4% | 243,300 |
| 2020/07/27 | 25 | 26 | 25 | 25 | ±0 | ±0% | 286,500 |
| 2020/07/22 | 25 | 26 | 25 | 25 | -1 | -3.8% | 329,500 |
| 2020/07/21 | 25 | 26 | 25 | 26 | +1 | +4% | 442,400 |
| 2020/07/20 | 25 | 25 | 24 | 25 | +1 | +4.2% | 327,200 |
| 2020/07/17 | 25 | 26 | 24 | 24 | -1 | -4% | 1,561,500 |
| 2020/07/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 548,600 |
| 2020/07/15 | 25 | 26 | 25 | 25 | ±0 | ±0% | 366,200 |
| 2020/07/14 | 25 | 26 | 25 | 25 | ±0 | ±0% | 334,700 |
| 2020/07/13 | 26 | 27 | 25 | 25 | -1 | -3.8% | 876,700 |
| 2020/07/10 | 29 | 29 | 26 | 26 | -3 | -10.3% | 3,860,100 |
| 2020/07/09 | 27 | 31 | 27 | 29 | +2 | +7.4% | 4,905,000 |
| 2020/07/08 | 28 | 29 | 26 | 27 | -1 | -3.6% | 2,108,400 |
| 2020/07/07 | 26 | 30 | 25 | 28 | +2 | +7.7% | 6,245,600 |
| 2020/07/06 | 24 | 26 | 24 | 26 | +2 | +8.3% | 582,600 |
| 2020/07/03 | 24 | 25 | 24 | 24 | ±0 | ±0% | 198,700 |
| 2020/07/02 | 24 | 25 | 24 | 24 | ±0 | ±0% | 312,100 |
| 2020/07/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 437,700 |
| 2020/06/30 | 24 | 25 | 23 | 24 | +1 | +4.3% | 822,500 |
| 2020/06/29 | 25 | 25 | 23 | 23 | -1 | -4.2% | 1,475,600 |
| 2020/06/26 | 25 | 26 | 24 | 24 | -1 | -4% | 621,800 |
| 2020/06/25 | 26 | 26 | 25 | 25 | ±0 | ±0% | 71,700 |
| 2020/06/24 | 26 | 27 | 25 | 25 | ±0 | ±0% | 592,500 |
| 2020/06/23 | 24 | 26 | 24 | 25 | +1 | +4.2% | 1,147,600 |
| 2020/06/22 | 25 | 25 | 24 | 24 | ±0 | ±0% | 190,700 |
| 2020/06/19 | 24 | 25 | 24 | 24 | ±0 | ±0% | 338,500 |
| 2020/06/18 | 24 | 25 | 24 | 24 | ±0 | ±0% | 284,200 |
| 2020/06/17 | 25 | 25 | 24 | 24 | -1 | -4% | 177,900 |
| 2020/06/16 | 24 | 25 | 24 | 25 | +1 | +4.2% | 298,400 |
| 2020/06/15 | 25 | 25 | 24 | 24 | ±0 | ±0% | 275,200 |
| 2020/06/12 | 25 | 25 | 24 | 24 | -1 | -4% | 648,000 |
| 2020/06/11 | 26 | 27 | 25 | 25 | -1 | -3.8% | 1,421,900 |
| 2020/06/10 | 25 | 26 | 25 | 26 | +1 | +4% | 1,250,300 |
| 2020/06/09 | 25 | 28 | 24 | 25 | +1 | +4.2% | 5,036,100 |
1151～
1200
件表示中 / 3692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 | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32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 |
| アツギ | 105,300円 | +4.7% | - | 0.00% | 12.97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 |
| ＴＥＮＴＩＡＬ | 243,000円 | -49.3% | - | 0.00% | 57.65倍 | 7.93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 |
| シキボウ | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20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 | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56倍 | 0.58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
