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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,277 | 1,284 | 1,273 | 1,278 | +5 | +0.4% | 7,400 |
| 2006/04/26 | 1,285 | 1,285 | 1,251 | 1,273 | +8 | +0.6% | 27,400 |
| 2006/04/25 | 1,253 | 1,286 | 1,253 | 1,265 | +15 | +1.2% | 7,900 |
| 2006/04/24 | 1,300 | 1,300 | 1,250 | 1,250 | -68 | -5.2% | 30,600 |
| 2006/04/21 | 1,310 | 1,320 | 1,300 | 1,318 | +15 | +1.2% | 14,400 |
| 2006/04/20 | 1,287 | 1,311 | 1,287 | 1,303 | +13 | +1% | 26,500 |
| 2006/04/19 | 1,316 | 1,316 | 1,290 | 1,290 | +14 | +1.1% | 18,900 |
| 2006/04/18 | 1,300 | 1,318 | 1,210 | 1,276 | -34 | -2.6% | 48,500 |
| 2006/04/17 | 1,365 | 1,365 | 1,306 | 1,310 | ±0 | ±0% | 17,600 |
| 2006/04/14 | 1,328 | 1,328 | 1,304 | 1,310 | +2 | +0.2% | 10,300 |
| 2006/04/13 | 1,321 | 1,329 | 1,303 | 1,308 | -12 | -0.9% | 24,200 |
| 2006/04/12 | 1,347 | 1,353 | 1,320 | 1,320 | -25 | -1.9% | 13,100 |
| 2006/04/11 | 1,370 | 1,370 | 1,345 | 1,345 | -34 | -2.5% | 11,200 |
| 2006/04/10 | 1,350 | 1,380 | 1,340 | 1,379 | +29 | +2.1% | 8,500 |
| 2006/04/07 | 1,327 | 1,350 | 1,321 | 1,350 | +22 | +1.7% | 14,500 |
| 2006/04/06 | 1,362 | 1,378 | 1,320 | 1,328 | -27 | -2% | 24,300 |
| 2006/04/05 | 1,395 | 1,395 | 1,355 | 1,355 | -53 | -3.8% | 21,500 |
| 2006/04/04 | 1,398 | 1,409 | 1,371 | 1,408 | -7 | -0.5% | 22,700 |
| 2006/04/03 | 1,401 | 1,434 | 1,382 | 1,415 | +35 | +2.5% | 24,100 |
| 2006/03/31 | 1,399 | 1,410 | 1,373 | 1,380 | -20 | -1.4% | 11,000 |
| 2006/03/30 | 1,389 | 1,401 | 1,350 | 1,400 | +57 | +4.2% | 25,000 |
| 2006/03/29 | 1,310 | 1,343 | 1,300 | 1,343 | +33 | +2.5% | 23,300 |
| 2006/03/28 | 1,290 | 1,315 | 1,284 | 1,310 | +25 | +1.9% | 26,100 |
| 2006/03/27 | 1,271 | 1,297 | 1,271 | 1,285 | +15 | +1.2% | 7,500 |
| 2006/03/24 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 29,200 |
| 2006/03/23 | 1,250 | 1,270 | 1,248 | 1,270 | +22 | +1.8% | 11,200 |
| 2006/03/22 | 1,250 | 1,250 | 1,241 | 1,248 | +5 | +0.4% | 9,700 |
| 2006/03/20 | 1,250 | 1,254 | 1,232 | 1,243 | +2 | +0.2% | 8,000 |
| 2006/03/17 | 1,220 | 1,254 | 1,220 | 1,241 | +4 | +0.3% | 9,700 |
| 2006/03/16 | 1,300 | 1,300 | 1,221 | 1,237 | -30 | -2.4% | 24,700 |
| 2006/03/15 | 1,300 | 1,300 | 1,267 | 1,267 | +2 | +0.2% | 10,100 |
| 2006/03/14 | 1,279 | 1,280 | 1,260 | 1,265 | -1 | -0.1% | 7,200 |
| 2006/03/13 | 1,280 | 1,280 | 1,253 | 1,266 | +32 | +2.6% | 5,400 |
| 2006/03/10 | 1,251 | 1,270 | 1,220 | 1,234 | -16 | -1.3% | 51,500 |
| 2006/03/09 | 1,240 | 1,260 | 1,236 | 1,250 | +10 | +0.8% | 24,100 |
| 2006/03/08 | 1,230 | 1,268 | 1,230 | 1,240 | -3 | -0.2% | 8,600 |
| 2006/03/07 | 1,245 | 1,260 | 1,243 | 1,243 | -20 | -1.6% | 8,200 |
| 2006/03/06 | 1,280 | 1,283 | 1,230 | 1,263 | +3 | +0.2% | 9,500 |
| 2006/03/03 | 1,316 | 1,320 | 1,260 | 1,260 | -56 | -4.3% | 18,500 |
| 2006/03/02 | 1,395 | 1,395 | 1,316 | 1,316 | -79 | -5.7% | 14,400 |
| 2006/03/01 | 1,389 | 1,395 | 1,318 | 1,395 | -5 | -0.4% | 9,900 |
| 2006/02/28 | 1,378 | 1,400 | 1,360 | 1,400 | +3 | +0.2% | 39,400 |
| 2006/02/27 | 1,353 | 1,400 | 1,270 | 1,397 | +84 | +6.4% | 73,400 |
| 2006/02/24 | 1,300 | 1,348 | 1,300 | 1,313 | +29 | +2.3% | 15,800 |
| 2006/02/23 | 1,233 | 1,299 | 1,233 | 1,284 | +34 | +2.7% | 28,200 |
| 2006/02/22 | 1,300 | 1,300 | 1,235 | 1,250 | ±0 | ±0% | 20,200 |
| 2006/02/21 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 33,200 |
| 2006/02/20 | 1,201 | 1,234 | 1,199 | 1,200 | -50 | -4% | 31,000 |
| 2006/02/17 | 1,320 | 1,326 | 1,220 | 1,250 | -51 | -3.9% | 31,900 |
| 2006/02/16 | 1,371 | 1,378 | 1,301 | 1,301 | -98 | -7% | 23,100 |
4551～
4600
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
