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 |
|---|---|---|---|---|---|---|---|
| 2006/02/08 | 1,515 | 1,515 | 1,486 | 1,489 | -6 | -0.4% | 19,000 |
| 2006/02/07 | 1,484 | 1,517 | 1,482 | 1,495 | -12 | -0.8% | 34,600 |
| 2006/02/06 | 1,508 | 1,508 | 1,472 | 1,507 | -2 | -0.1% | 13,800 |
| 2006/02/03 | 1,500 | 1,510 | 1,470 | 1,509 | +20 | +1.3% | 21,700 |
| 2006/02/02 | 1,495 | 1,495 | 1,468 | 1,489 | -4 | -0.3% | 15,800 |
| 2006/02/01 | 1,455 | 1,509 | 1,437 | 1,493 | +3 | +0.2% | 13,900 |
| 2006/01/31 | 1,512 | 1,520 | 1,489 | 1,490 | -52 | -3.4% | 31,800 |
| 2006/01/30 | 1,549 | 1,569 | 1,537 | 1,542 | +3 | +0.2% | 65,200 |
| 2006/01/27 | 1,528 | 1,540 | 1,506 | 1,539 | +36 | +2.4% | 22,700 |
| 2006/01/26 | 1,500 | 1,505 | 1,477 | 1,503 | +62 | +4.3% | 28,800 |
| 2006/01/25 | 1,458 | 1,464 | 1,420 | 1,441 | -17 | -1.2% | 9,400 |
| 2006/01/24 | 1,399 | 1,459 | 1,386 | 1,458 | +26 | +1.8% | 14,800 |
| 2006/01/23 | 1,442 | 1,442 | 1,380 | 1,432 | -16 | -1.1% | 13,400 |
| 2006/01/20 | 1,464 | 1,464 | 1,400 | 1,448 | -17 | -1.2% | 14,500 |
| 2006/01/19 | 1,305 | 1,473 | 1,300 | 1,465 | +100 | +7.3% | 25,800 |
| 2006/01/18 | 1,520 | 1,520 | 1,365 | 1,365 | -155 | -10.2% | 47,600 |
| 2006/01/17 | 1,530 | 1,536 | 1,520 | 1,520 | -16 | -1% | 18,500 |
| 2006/01/16 | 1,539 | 1,540 | 1,516 | 1,536 | -2 | -0.1% | 40,600 |
| 2006/01/13 | 1,491 | 1,550 | 1,491 | 1,538 | +30 | +2% | 47,900 |
| 2006/01/12 | 1,470 | 1,508 | 1,470 | 1,508 | +24 | +1.6% | 56,600 |
| 2006/01/11 | 1,500 | 1,500 | 1,460 | 1,484 | +1 | +0.1% | 17,000 |
| 2006/01/10 | 1,492 | 1,518 | 1,483 | 1,483 | +11 | +0.7% | 62,400 |
| 2006/01/06 | 1,456 | 1,520 | 1,450 | 1,472 | -48 | -3.2% | 99,100 |
| 2006/01/05 | 1,461 | 1,549 | 1,460 | 1,520 | +58 | +4% | 91,600 |
| 2006/01/04 | 1,447 | 1,513 | 1,434 | 1,462 | +34 | +2.4% | 68,600 |
| 2005/12/30 | 1,535 | 1,536 | 1,406 | 1,428 | -110 | -7.2% | 187,300 |
| 2005/12/29 | 1,489 | 1,595 | 1,482 | 1,538 | +64 | +4.3% | 570,900 |
| 2005/12/28 | 1,410 | 1,485 | 1,407 | 1,474 | +69 | +4.9% | 242,400 |
| 2005/12/27 | 1,410 | 1,429 | 1,395 | 1,405 | -4 | -0.3% | 133,400 |
| 2005/12/26 | 1,418 | 1,425 | 1,401 | 1,409 | ±0 | ±0% | 55,200 |
| 2005/12/22 | 1,420 | 1,420 | 1,400 | 1,409 | -24 | -1.7% | 63,600 |
| 2005/12/21 | 1,406 | 1,440 | 1,400 | 1,433 | +43 | +3.1% | 73,700 |
| 2005/12/20 | 1,365 | 1,410 | 1,354 | 1,390 | +25 | +1.8% | 51,300 |
| 2005/12/19 | 1,350 | 1,365 | 1,347 | 1,365 | +15 | +1.1% | 37,500 |
| 2005/12/16 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 41,300 |
| 2005/12/15 | 1,325 | 1,346 | 1,323 | 1,340 | -10 | -0.7% | 22,900 |
| 2005/12/14 | 1,352 | 1,388 | 1,342 | 1,350 | -4 | -0.3% | 61,500 |
| 2005/12/13 | 1,332 | 1,359 | 1,325 | 1,354 | +25 | +1.9% | 61,700 |
| 2005/12/12 | 1,331 | 1,345 | 1,321 | 1,329 | -2 | -0.2% | 35,200 |
| 2005/12/09 | 1,339 | 1,339 | 1,320 | 1,331 | -9 | -0.7% | 31,200 |
| 2005/12/08 | 1,329 | 1,344 | 1,321 | 1,340 | +30 | +2.3% | 51,900 |
| 2005/12/07 | 1,335 | 1,347 | 1,295 | 1,310 | -20 | -1.5% | 28,000 |
| 2005/12/06 | 1,300 | 1,338 | 1,290 | 1,330 | +44 | +3.4% | 107,700 |
| 2005/12/05 | 1,349 | 1,349 | 1,260 | 1,286 | -63 | -4.7% | 102,500 |
| 2005/12/02 | 1,305 | 1,442 | 1,300 | 1,349 | +61 | +4.7% | 241,100 |
| 2005/12/01 | 1,195 | 1,288 | 1,185 | 1,288 | +133 | +11.5% | 202,300 |
| 2005/11/30 | 1,149 | 1,180 | 1,120 | 1,155 | +15 | +1.3% | 102,600 |
| 2005/11/29 | 1,110 | 1,140 | 1,110 | 1,140 | +29 | +2.6% | 52,300 |
| 2005/11/28 | 1,134 | 1,134 | 1,110 | 1,111 | -27 | -2.4% | 48,600 |
| 2005/11/25 | 1,100 | 1,150 | 1,095 | 1,138 | +38 | +3.5% | 64,800 |
4701～
4750
件表示中 / 5904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 | 86,600円 | +3.7% | +438.5% | 1.62% | 49.71倍 | 1.02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 |
| 小松ウオル | 143,500円 | +5.6% | +3.2% | 4.53% | 8.83倍 | 0.66倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| アートネイチャー | 79,400円 | +1.2% | -24.1% | 3.53% | 26.48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 | 47,800円 | +6.1% | -23.8% | 2.93% | 4.10倍 | 1.47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 |
| 河合楽 | 268,500円 | -9.0% | - | 3.54% | - | 0.53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 |
市場注目の銘柄
チャート関連のコラム
