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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 1,068 | 1,068 | 1,045 | 1,051 | -8 | -0.8% | 6,500 |
| 2006/12/04 | 1,050 | 1,060 | 1,030 | 1,059 | -5 | -0.5% | 4,600 |
| 2006/12/01 | 1,060 | 1,065 | 1,053 | 1,064 | -11 | -1% | 7,300 |
| 2006/11/30 | 1,060 | 1,075 | 1,030 | 1,075 | +29 | +2.8% | 12,700 |
| 2006/11/29 | 1,026 | 1,073 | 1,026 | 1,046 | +17 | +1.7% | 11,400 |
| 2006/11/28 | 1,031 | 1,035 | 1,022 | 1,029 | -4 | -0.4% | 7,700 |
| 2006/11/27 | 1,028 | 1,033 | 1,021 | 1,033 | +5 | +0.5% | 7,300 |
| 2006/11/24 | 1,016 | 1,028 | 1,004 | 1,028 | +14 | +1.4% | 14,700 |
| 2006/11/22 | 1,000 | 1,019 | 1,000 | 1,014 | +12 | +1.2% | 7,100 |
| 2006/11/21 | 1,020 | 1,021 | 1,002 | 1,002 | -39 | -3.7% | 6,800 |
| 2006/11/20 | 1,059 | 1,080 | 1,012 | 1,041 | -58 | -5.3% | 14,100 |
| 2006/11/17 | 1,070 | 1,100 | 1,068 | 1,099 | +8 | +0.7% | 16,000 |
| 2006/11/16 | 1,050 | 1,091 | 1,049 | 1,091 | +61 | +5.9% | 15,500 |
| 2006/11/15 | 1,053 | 1,083 | 1,030 | 1,030 | -10 | -1% | 23,600 |
| 2006/11/14 | 995 | 1,045 | 995 | 1,040 | +45 | +4.5% | 14,200 |
| 2006/11/13 | 996 | 1,018 | 995 | 995 | ±0 | ±0% | 18,100 |
| 2006/11/10 | 1,005 | 1,005 | 984 | 995 | -10 | -1% | 15,100 |
| 2006/11/09 | 999 | 1,005 | 997 | 1,005 | +3 | +0.3% | 9,700 |
| 2006/11/08 | 1,003 | 1,016 | 1,002 | 1,002 | -4 | -0.4% | 11,200 |
| 2006/11/07 | 1,011 | 1,016 | 1,003 | 1,006 | ±0 | ±0% | 3,700 |
| 2006/11/06 | 1,000 | 1,010 | 998 | 1,006 | -22 | -2.1% | 16,500 |
| 2006/11/02 | 1,010 | 1,028 | 1,010 | 1,028 | +6 | +0.6% | 6,200 |
| 2006/11/01 | 1,012 | 1,022 | 1,006 | 1,022 | -4 | -0.4% | 8,700 |
| 2006/10/31 | 1,020 | 1,030 | 1,012 | 1,026 | +6 | +0.6% | 12,400 |
| 2006/10/30 | 1,046 | 1,046 | 1,020 | 1,020 | -26 | -2.5% | 10,700 |
| 2006/10/27 | 1,067 | 1,068 | 1,045 | 1,046 | -21 | -2% | 7,700 |
| 2006/10/26 | 1,050 | 1,070 | 1,050 | 1,067 | +18 | +1.7% | 3,500 |
| 2006/10/25 | 1,050 | 1,065 | 1,030 | 1,049 | +6 | +0.6% | 13,100 |
| 2006/10/24 | 1,047 | 1,049 | 1,030 | 1,043 | +9 | +0.9% | 9,000 |
| 2006/10/23 | 1,029 | 1,047 | 1,029 | 1,034 | +1 | +0.1% | 3,100 |
| 2006/10/20 | 1,056 | 1,056 | 1,026 | 1,033 | -24 | -2.3% | 3,600 |
| 2006/10/19 | 1,075 | 1,075 | 1,037 | 1,057 | +28 | +2.7% | 10,400 |
| 2006/10/18 | 1,040 | 1,050 | 1,016 | 1,029 | -50 | -4.6% | 11,900 |
| 2006/10/17 | 1,085 | 1,090 | 1,065 | 1,079 | +9 | +0.8% | 17,900 |
| 2006/10/16 | 1,100 | 1,100 | 1,050 | 1,070 | +31 | +3% | 29,200 |
| 2006/10/13 | 1,000 | 1,039 | 1,000 | 1,039 | +30 | +3% | 9,800 |
| 2006/10/12 | 1,000 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 5,900 |
| 2006/10/11 | 1,004 | 1,006 | 1,000 | 1,000 | -24 | -2.3% | 9,000 |
| 2006/10/10 | 1,016 | 1,025 | 1,002 | 1,024 | +4 | +0.4% | 5,900 |
| 2006/10/06 | 1,030 | 1,048 | 1,020 | 1,020 | -29 | -2.8% | 6,000 |
| 2006/10/05 | 1,025 | 1,049 | 1,020 | 1,049 | +25 | +2.4% | 8,300 |
| 2006/10/04 | 1,050 | 1,050 | 1,024 | 1,024 | -26 | -2.5% | 7,400 |
| 2006/10/03 | 1,044 | 1,050 | 1,021 | 1,050 | +24 | +2.3% | 9,600 |
| 2006/10/02 | 1,000 | 1,030 | 999 | 1,026 | +33 | +3.3% | 26,000 |
| 2006/09/29 | 990 | 1,000 | 977 | 993 | +20 | +2.1% | 30,900 |
| 2006/09/28 | 990 | 990 | 970 | 973 | -17 | -1.7% | 12,300 |
| 2006/09/27 | 983 | 994 | 973 | 990 | +23 | +2.4% | 16,000 |
| 2006/09/26 | 973 | 973 | 963 | 967 | +4 | +0.4% | 17,000 |
| 2006/09/25 | 966 | 977 | 950 | 963 | -3 | -0.3% | 5,100 |
| 2006/09/22 | 977 | 987 | 950 | 966 | -19 | -1.9% | 14,500 |
4401～
4450
件表示中 / 5809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 | 84,900円 | +3.7% | +438.5% | 1.65% | 48.74倍 | 0.99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 |
| アートネイチャー | 80,200円 | +5.0% | +8.3% | 3.49% | 17.30倍 | 0.98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 |
| ブシロード | 38,100円 | +5.9% | +5.4% | 1.18% | 26.57倍 | 1.20倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 河合楽 | 287,200円 | -3.4% | -76.2% | 0.49% | 61.75倍 | 0.56倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| クリナップ | 68,300円 | +1.6% | -17.1% | 4.54% | 25.93倍 | 0.44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
