キムラユニティーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,040 | 1,041 | 1,003 | 1,006 | -33 | -3.2% | 24,000 |
2020/05/29 | 1,037 | 1,045 | 1,035 | 1,039 | +2 | +0.2% | 6,200 |
2020/05/28 | 1,021 | 1,037 | 1,021 | 1,037 | +11 | +1.1% | 6,000 |
2020/05/27 | 1,018 | 1,026 | 1,014 | 1,026 | +11 | +1.1% | 5,600 |
2020/05/26 | 1,017 | 1,022 | 1,015 | 1,015 | -1 | -0.1% | 4,100 |
2020/05/25 | 1,010 | 1,016 | 1,010 | 1,016 | +21 | +2.1% | 1,800 |
2020/05/22 | 1,000 | 1,001 | 992 | 995 | -9 | -0.9% | 4,800 |
2020/05/21 | 1,007 | 1,007 | 1,003 | 1,004 | -8 | -0.8% | 2,200 |
2020/05/20 | 1,018 | 1,018 | 1,009 | 1,012 | -9 | -0.9% | 3,400 |
2020/05/19 | 1,022 | 1,030 | 1,019 | 1,021 | +5 | +0.5% | 3,400 |
2020/05/18 | 1,023 | 1,023 | 1,011 | 1,016 | +6 | +0.6% | 1,700 |
2020/05/15 | 1,029 | 1,029 | 1,008 | 1,010 | -14 | -1.4% | 2,300 |
2020/05/14 | 1,032 | 1,032 | 1,017 | 1,024 | -2 | -0.2% | 3,700 |
2020/05/13 | 1,010 | 1,031 | 1,007 | 1,026 | +12 | +1.2% | 6,200 |
2020/05/12 | 1,014 | 1,015 | 1,007 | 1,014 | +10 | +1% | 2,300 |
2020/05/11 | 1,002 | 1,010 | 999 | 1,004 | +6 | +0.6% | 4,200 |
2020/05/08 | 991 | 998 | 987 | 998 | +7 | +0.7% | 4,900 |
2020/05/07 | 986 | 995 | 986 | 991 | +7 | +0.7% | 2,000 |
2020/05/01 | 984 | 987 | 976 | 984 | ±0 | ±0% | 5,900 |
2020/04/30 | 989 | 993 | 972 | 984 | -3 | -0.3% | 10,900 |
2020/04/28 | 997 | 1,005 | 976 | 987 | -19 | -1.9% | 12,300 |
2020/04/27 | 987 | 1,023 | 987 | 1,006 | +19 | +1.9% | 27,700 |
2020/04/24 | 963 | 987 | 958 | 987 | +24 | +2.5% | 5,600 |
2020/04/23 | 957 | 963 | 956 | 963 | ±0 | ±0% | 2,500 |
2020/04/22 | 956 | 964 | 954 | 963 | -8 | -0.8% | 2,800 |
2020/04/21 | 972 | 973 | 960 | 971 | -4 | -0.4% | 3,700 |
2020/04/20 | 978 | 978 | 973 | 975 | +4 | +0.4% | 2,400 |
2020/04/17 | 974 | 979 | 971 | 971 | ±0 | ±0% | 5,600 |
2020/04/16 | 965 | 971 | 946 | 971 | +4 | +0.4% | 5,400 |
2020/04/15 | 1,000 | 1,000 | 967 | 967 | -31 | -3.1% | 10,100 |
2020/04/14 | 983 | 998 | 983 | 998 | +21 | +2.1% | 7,900 |
2020/04/13 | 931 | 1,033 | 930 | 977 | +34 | +3.6% | 48,100 |
2020/04/10 | 934 | 943 | 918 | 943 | +12 | +1.3% | 4,500 |
2020/04/09 | 926 | 931 | 908 | 931 | +5 | +0.5% | 3,300 |
2020/04/08 | 918 | 926 | 907 | 926 | +19 | +2.1% | 4,100 |
2020/04/07 | 900 | 907 | 896 | 907 | +23 | +2.6% | 3,200 |
2020/04/06 | 860 | 884 | 853 | 884 | -6 | -0.7% | 14,600 |
2020/04/03 | 887 | 890 | 868 | 890 | +5 | +0.6% | 6,700 |
2020/04/02 | 907 | 907 | 862 | 885 | -56 | -6% | 11,500 |
2020/04/01 | 971 | 971 | 924 | 941 | -30 | -3.1% | 9,200 |
2020/03/31 | 963 | 971 | 960 | 971 | -1 | -0.1% | 10,100 |
2020/03/30 | 981 | 981 | 951 | 972 | -76 | -7.3% | 39,000 |
2020/03/27 | 996 | 1,048 | 985 | 1,048 | +67 | +6.8% | 61,400 |
2020/03/26 | 954 | 981 | 927 | 981 | +27 | +2.8% | 18,600 |
2020/03/25 | 944 | 954 | 926 | 954 | +40 | +4.4% | 13,100 |
2020/03/24 | 920 | 922 | 904 | 914 | +7 | +0.8% | 11,300 |
2020/03/23 | 881 | 907 | 879 | 907 | +26 | +3% | 20,400 |
2020/03/19 | 873 | 899 | 865 | 881 | +9 | +1% | 22,100 |
2020/03/18 | 906 | 906 | 872 | 872 | -44 | -4.8% | 27,500 |
2020/03/17 | 819 | 927 | 807 | 916 | +70 | +8.3% | 18,100 |
1251~
1300
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「キムラユニティー」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 |
---|---|---|---|---|---|---|---|---|
キムラユニティー | 80,800円 | +3.9% | +5.5% | 4.21% | 9.22倍 | 0.85倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
AIT | 181,100円 | +7.8% | +3.0% | 4.97% | 13.42倍 | 2.23倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
中央倉 | 136,800円 | +2.4% | +0.7% | 2.78% | 13.97倍 | 0.55倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
エージーピー | 153,200円 | +10.8% | +15.8% | 2.94% | 18.20倍 | 2.04倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
市場注目の銘柄
チャート関連のコラム