キングジムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,042 | 1,043 | 1,020 | 1,022 | -19 | -1.8% | 25,200 |
| 2017/07/25 | 1,031 | 1,041 | 1,031 | 1,041 | +11 | +1.1% | 27,200 |
| 2017/07/24 | 1,019 | 1,030 | 1,017 | 1,030 | +5 | +0.5% | 22,200 |
| 2017/07/21 | 1,031 | 1,031 | 1,020 | 1,025 | -6 | -0.6% | 33,800 |
| 2017/07/20 | 1,028 | 1,035 | 1,010 | 1,031 | +2 | +0.2% | 31,800 |
| 2017/07/19 | 1,053 | 1,055 | 1,028 | 1,029 | -15 | -1.4% | 72,900 |
| 2017/07/18 | 1,044 | 1,053 | 1,037 | 1,044 | +1 | +0.1% | 52,700 |
| 2017/07/14 | 1,048 | 1,053 | 1,040 | 1,043 | +2 | +0.2% | 46,900 |
| 2017/07/13 | 1,031 | 1,045 | 1,031 | 1,041 | +4 | +0.4% | 24,800 |
| 2017/07/12 | 1,065 | 1,065 | 1,033 | 1,037 | -28 | -2.6% | 77,200 |
| 2017/07/11 | 1,022 | 1,066 | 1,020 | 1,065 | +56 | +5.6% | 138,400 |
| 2017/07/10 | 988 | 1,024 | 985 | 1,009 | +24 | +2.4% | 95,000 |
| 2017/07/07 | 988 | 995 | 977 | 985 | +5 | +0.5% | 96,400 |
| 2017/07/06 | 960 | 980 | 958 | 980 | +24 | +2.5% | 50,700 |
| 2017/07/05 | 959 | 962 | 952 | 956 | -5 | -0.5% | 41,400 |
| 2017/07/04 | 975 | 975 | 961 | 961 | -13 | -1.3% | 31,900 |
| 2017/07/03 | 962 | 980 | 962 | 974 | +9 | +0.9% | 52,700 |
| 2017/06/30 | 969 | 969 | 948 | 965 | +5 | +0.5% | 59,500 |
| 2017/06/29 | 966 | 974 | 956 | 960 | +4 | +0.4% | 41,400 |
| 2017/06/28 | 979 | 979 | 953 | 956 | -18 | -1.8% | 100,200 |
| 2017/06/27 | 981 | 988 | 973 | 974 | -7 | -0.7% | 114,900 |
| 2017/06/26 | 1,023 | 1,024 | 978 | 981 | -42 | -4.1% | 129,500 |
| 2017/06/23 | 996 | 1,033 | 996 | 1,023 | +29 | +2.9% | 210,300 |
| 2017/06/22 | 979 | 998 | 976 | 994 | +15 | +1.5% | 130,300 |
| 2017/06/21 | 974 | 984 | 965 | 979 | -3 | -0.3% | 124,300 |
| 2017/06/20 | 952 | 984 | 950 | 982 | +34 | +3.6% | 192,300 |
| 2017/06/19 | 932 | 949 | 926 | 948 | +14 | +1.5% | 127,100 |
| 2017/06/16 | 909 | 935 | 902 | 934 | +21 | +2.3% | 464,800 |
| 2017/06/15 | 925 | 926 | 912 | 913 | -12 | -1.3% | 376,500 |
| 2017/06/14 | 930 | 934 | 925 | 925 | -8 | -0.9% | 133,000 |
| 2017/06/13 | 937 | 940 | 930 | 933 | -6 | -0.6% | 75,000 |
| 2017/06/12 | 929 | 940 | 928 | 939 | +10 | +1.1% | 121,800 |
| 2017/06/09 | 921 | 929 | 921 | 929 | +3 | +0.3% | 125,700 |
| 2017/06/08 | 924 | 929 | 924 | 926 | +4 | +0.4% | 62,500 |
| 2017/06/07 | 920 | 924 | 919 | 922 | +3 | +0.3% | 45,800 |
| 2017/06/06 | 919 | 923 | 917 | 919 | +1 | +0.1% | 66,800 |
| 2017/06/05 | 920 | 921 | 916 | 918 | -2 | -0.2% | 73,800 |
| 2017/06/02 | 920 | 926 | 918 | 920 | ±0 | ±0% | 108,100 |
| 2017/06/01 | 924 | 925 | 920 | 920 | -4 | -0.4% | 75,100 |
| 2017/05/31 | 924 | 926 | 922 | 924 | +2 | +0.2% | 76,100 |
| 2017/05/30 | 921 | 923 | 920 | 922 | +1 | +0.1% | 68,600 |
| 2017/05/29 | 924 | 927 | 920 | 921 | -2 | -0.2% | 82,900 |
| 2017/05/26 | 922 | 924 | 920 | 923 | -1 | -0.1% | 44,900 |
| 2017/05/25 | 923 | 925 | 920 | 924 | +1 | +0.1% | 50,100 |
| 2017/05/24 | 925 | 925 | 920 | 923 | +3 | +0.3% | 35,500 |
| 2017/05/23 | 920 | 923 | 918 | 920 | ±0 | ±0% | 37,600 |
| 2017/05/22 | 918 | 925 | 918 | 920 | +3 | +0.3% | 52,000 |
| 2017/05/19 | 919 | 921 | 912 | 917 | -5 | -0.5% | 42,700 |
| 2017/05/18 | 922 | 923 | 917 | 922 | -3 | -0.3% | 41,800 |
| 2017/05/17 | 926 | 928 | 922 | 925 | -1 | -0.1% | 26,700 |
1901～
1950
件表示中 / 5916件
類似銘柄と比較する
現在ご覧いただいている「キングジム」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 |
|---|---|---|---|---|---|---|---|---|
| キングジム | 87,000円 | +3.7% | +438.5% | 1.61% | 49.94倍 | 1.03倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| プロネクサス | 115,400円 | +2.6% | +66.5% | 3.29% | 16.35倍 | 1.18倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| アートネイチャー | 79,700円 | +1.2% | -24.1% | 3.51% | 26.58倍 | 0.97倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| 日本創発 | 49,700円 | +6.1% | -23.8% | 2.82% | 4.26倍 | 1.53倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| クリナップ | 67,300円 | +6.2% | +14.5% | 4.61% | 13.12倍 | 0.43倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
