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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,149 | 1,178 | 1,149 | 1,159 | -10 | -0.9% | 4,300 |
| 2006/07/10 | 1,176 | 1,176 | 1,146 | 1,169 | -7 | -0.6% | 6,600 |
| 2006/07/07 | 1,189 | 1,189 | 1,155 | 1,176 | +4 | +0.3% | 4,000 |
| 2006/07/06 | 1,179 | 1,180 | 1,155 | 1,172 | -18 | -1.5% | 7,100 |
| 2006/07/05 | 1,199 | 1,199 | 1,180 | 1,190 | -9 | -0.8% | 3,000 |
| 2006/07/04 | 1,195 | 1,200 | 1,185 | 1,199 | +6 | +0.5% | 7,000 |
| 2006/07/03 | 1,210 | 1,210 | 1,192 | 1,193 | +1 | +0.1% | 14,500 |
| 2006/06/30 | 1,224 | 1,224 | 1,180 | 1,192 | -41 | -3.3% | 36,800 |
| 2006/06/29 | 1,158 | 1,239 | 1,154 | 1,233 | +108 | +9.6% | 53,000 |
| 2006/06/28 | 1,140 | 1,155 | 1,125 | 1,125 | -15 | -1.3% | 11,900 |
| 2006/06/27 | 1,138 | 1,154 | 1,122 | 1,140 | ±0 | ±0% | 14,100 |
| 2006/06/26 | 1,139 | 1,150 | 1,136 | 1,140 | +5 | +0.4% | 13,100 |
| 2006/06/23 | 1,131 | 1,135 | 1,118 | 1,135 | -15 | -1.3% | 9,700 |
| 2006/06/22 | 1,110 | 1,150 | 1,110 | 1,150 | +49 | +4.5% | 8,700 |
| 2006/06/21 | 1,124 | 1,124 | 1,100 | 1,101 | -34 | -3% | 9,300 |
| 2006/06/20 | 1,130 | 1,135 | 1,122 | 1,135 | ±0 | ±0% | 10,500 |
| 2006/06/19 | 1,140 | 1,140 | 1,125 | 1,135 | +1 | +0.1% | 7,700 |
| 2006/06/16 | 1,137 | 1,150 | 1,122 | 1,134 | -16 | -1.4% | 22,300 |
| 2006/06/15 | 1,135 | 1,150 | 1,120 | 1,150 | -25 | -2.1% | 24,300 |
| 2006/06/14 | 1,170 | 1,177 | 1,146 | 1,175 | +35 | +3.1% | 23,900 |
| 2006/06/13 | 1,176 | 1,176 | 1,136 | 1,140 | -35 | -3% | 12,000 |
| 2006/06/12 | 1,135 | 1,180 | 1,135 | 1,175 | +50 | +4.4% | 10,000 |
| 2006/06/09 | 1,120 | 1,139 | 1,100 | 1,125 | -10 | -0.9% | 26,100 |
| 2006/06/08 | 1,170 | 1,170 | 1,133 | 1,135 | -46 | -3.9% | 13,700 |
| 2006/06/07 | 1,211 | 1,218 | 1,181 | 1,181 | -36 | -3% | 22,900 |
| 2006/06/06 | 1,220 | 1,220 | 1,210 | 1,217 | +7 | +0.6% | 7,800 |
| 2006/06/05 | 1,210 | 1,217 | 1,208 | 1,210 | ±0 | ±0% | 3,800 |
| 2006/06/02 | 1,208 | 1,210 | 1,185 | 1,210 | +10 | +0.8% | 11,900 |
| 2006/06/01 | 1,228 | 1,228 | 1,199 | 1,200 | -8 | -0.7% | 16,600 |
| 2006/05/31 | 1,218 | 1,231 | 1,200 | 1,208 | -22 | -1.8% | 22,900 |
| 2006/05/30 | 1,248 | 1,249 | 1,230 | 1,230 | -20 | -1.6% | 8,800 |
| 2006/05/29 | 1,270 | 1,270 | 1,228 | 1,250 | +10 | +0.8% | 11,000 |
| 2006/05/26 | 1,238 | 1,240 | 1,230 | 1,240 | +22 | +1.8% | 10,800 |
| 2006/05/25 | 1,209 | 1,234 | 1,202 | 1,218 | +17 | +1.4% | 10,200 |
| 2006/05/24 | 1,245 | 1,245 | 1,200 | 1,201 | -44 | -3.5% | 18,900 |
| 2006/05/23 | 1,245 | 1,266 | 1,234 | 1,245 | -5 | -0.4% | 5,000 |
| 2006/05/22 | 1,270 | 1,270 | 1,245 | 1,250 | -5 | -0.4% | 9,800 |
| 2006/05/19 | 1,250 | 1,273 | 1,231 | 1,255 | -8 | -0.6% | 11,000 |
| 2006/05/18 | 1,260 | 1,280 | 1,250 | 1,263 | -17 | -1.3% | 6,500 |
| 2006/05/17 | 1,256 | 1,280 | 1,244 | 1,280 | +29 | +2.3% | 11,100 |
| 2006/05/16 | 1,267 | 1,275 | 1,240 | 1,251 | -31 | -2.4% | 14,400 |
| 2006/05/15 | 1,295 | 1,295 | 1,261 | 1,282 | +7 | +0.5% | 10,000 |
| 2006/05/12 | 1,270 | 1,291 | 1,260 | 1,275 | ±0 | ±0% | 12,000 |
| 2006/05/11 | 1,285 | 1,295 | 1,273 | 1,275 | -11 | -0.9% | 6,200 |
| 2006/05/10 | 1,290 | 1,301 | 1,286 | 1,286 | +5 | +0.4% | 25,700 |
| 2006/05/09 | 1,290 | 1,299 | 1,272 | 1,281 | +11 | +0.9% | 13,800 |
| 2006/05/08 | 1,319 | 1,339 | 1,251 | 1,270 | -49 | -3.7% | 31,600 |
| 2006/05/02 | 1,300 | 1,319 | 1,279 | 1,319 | +43 | +3.4% | 37,200 |
| 2006/05/01 | 1,303 | 1,303 | 1,250 | 1,276 | -25 | -1.9% | 17,500 |
| 2006/04/28 | 1,273 | 1,301 | 1,250 | 1,301 | +23 | +1.8% | 17,900 |
4501～
4550
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
