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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 22 | 23 | 21 | 22 | +1 | +4.8% | 562,600 |
| 2020/03/13 | 22 | 22 | 20 | 21 | -1 | -4.5% | 1,165,000 |
| 2020/03/12 | 23 | 24 | 22 | 22 | -2 | -8.3% | 352,800 |
| 2020/03/11 | 23 | 24 | 23 | 24 | +1 | +4.3% | 209,700 |
| 2020/03/10 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,295,900 |
| 2020/03/09 | 25 | 26 | 24 | 24 | ±0 | ±0% | 673,000 |
| 2020/03/06 | 23 | 26 | 23 | 24 | +1 | +4.3% | 876,200 |
| 2020/03/05 | 23 | 25 | 23 | 23 | ±0 | ±0% | 334,400 |
| 2020/03/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 145,500 |
| 2020/03/03 | 23 | 25 | 22 | 23 | ±0 | ±0% | 1,044,500 |
| 2020/03/02 | 21 | 24 | 21 | 23 | +2 | +9.5% | 956,300 |
| 2020/02/28 | 23 | 24 | 21 | 21 | -4 | -16% | 1,319,100 |
| 2020/02/27 | 26 | 27 | 25 | 25 | -1 | -3.8% | 492,500 |
| 2020/02/26 | 26 | 27 | 26 | 26 | ±0 | ±0% | 518,600 |
| 2020/02/25 | 27 | 27 | 26 | 26 | -2 | -7.1% | 241,800 |
| 2020/02/21 | 28 | 28 | 27 | 28 | +1 | +3.7% | 144,700 |
| 2020/02/20 | 27 | 28 | 26 | 27 | +1 | +3.8% | 349,700 |
| 2020/02/19 | 27 | 28 | 26 | 26 | -1 | -3.7% | 432,000 |
| 2020/02/18 | 27 | 28 | 27 | 27 | ±0 | ±0% | 166,900 |
| 2020/02/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 188,200 |
| 2020/02/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 156,800 |
| 2020/02/13 | 28 | 29 | 27 | 27 | -1 | -3.6% | 430,800 |
| 2020/02/12 | 27 | 29 | 27 | 28 | ±0 | ±0% | 308,200 |
| 2020/02/10 | 27 | 28 | 27 | 28 | -1 | -3.4% | 314,400 |
| 2020/02/07 | 28 | 29 | 27 | 29 | +2 | +7.4% | 389,800 |
| 2020/02/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 375,000 |
| 2020/02/05 | 28 | 28 | 27 | 28 | ±0 | ±0% | 729,900 |
| 2020/02/04 | 29 | 32 | 28 | 28 | ±0 | ±0% | 3,776,700 |
| 2020/02/03 | 28 | 29 | 28 | 28 | ±0 | ±0% | 210,400 |
| 2020/01/31 | 28 | 29 | 28 | 28 | ±0 | ±0% | 150,500 |
| 2020/01/30 | 29 | 29 | 28 | 28 | ±0 | ±0% | 251,300 |
| 2020/01/29 | 29 | 29 | 28 | 28 | ±0 | ±0% | 105,300 |
| 2020/01/28 | 29 | 29 | 28 | 28 | -1 | -3.4% | 92,900 |
| 2020/01/27 | 29 | 29 | 28 | 29 | ±0 | ±0% | 189,200 |
| 2020/01/24 | 29 | 30 | 28 | 29 | ±0 | ±0% | 361,900 |
| 2020/01/23 | 29 | 29 | 28 | 29 | ±0 | ±0% | 113,600 |
| 2020/01/22 | 29 | 30 | 28 | 29 | ±0 | ±0% | 266,600 |
| 2020/01/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 206,200 |
| 2020/01/20 | 29 | 30 | 29 | 29 | ±0 | ±0% | 67,400 |
| 2020/01/17 | 29 | 30 | 29 | 29 | ±0 | ±0% | 46,300 |
| 2020/01/16 | 29 | 30 | 29 | 29 | ±0 | ±0% | 63,000 |
| 2020/01/15 | 30 | 30 | 29 | 29 | ±0 | ±0% | 104,400 |
| 2020/01/14 | 29 | 30 | 29 | 29 | -1 | -3.3% | 111,100 |
| 2020/01/10 | 29 | 30 | 29 | 30 | +1 | +3.4% | 110,000 |
| 2020/01/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 348,200 |
| 2020/01/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 244,300 |
| 2020/01/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 98,300 |
| 2020/01/06 | 29 | 30 | 29 | 29 | ±0 | ±0% | 363,500 |
| 2019/12/30 | 30 | 30 | 29 | 29 | ±0 | ±0% | 228,100 |
| 2019/12/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 157,100 |
1351～
1400
件表示中 / 3787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 | 4,200円 | +59.3% | +999.9% | 0.00% | 127.27倍 | 9.50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 |
| 日フエルト | 62,000円 | +1.0% | +17.5% | 3.23% | 27.52倍 | 0.54倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| ソトー | 80,200円 | +19.5% | +999.9% | 4.99% | 25.24倍 | 0.68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 |
| イチカワ | 201,500円 | -3.9% | -30.9% | 3.97% | 15.33倍 | 0.39倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| ダイニック | 100,300円 | +4.4% | +7.0% | 3.49% | 5.14倍 | 0.31倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
市場注目の銘柄
チャート関連のコラム
