クニミネ工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,060 | 1,061 | 1,053 | 1,057 | -6 | -0.6% | 12,300 |
2023/09/21 | 1,067 | 1,067 | 1,058 | 1,063 | +5 | +0.5% | 8,300 |
2023/09/20 | 1,080 | 1,080 | 1,058 | 1,058 | -30 | -2.8% | 14,300 |
2023/09/19 | 1,058 | 1,090 | 1,058 | 1,088 | +36 | +3.4% | 22,400 |
2023/09/15 | 1,044 | 1,058 | 1,039 | 1,052 | +19 | +1.8% | 25,600 |
2023/09/14 | 1,037 | 1,037 | 1,026 | 1,033 | -2 | -0.2% | 15,800 |
2023/09/13 | 1,045 | 1,050 | 1,035 | 1,035 | -14 | -1.3% | 7,300 |
2023/09/12 | 1,049 | 1,051 | 1,036 | 1,049 | +2 | +0.2% | 9,600 |
2023/09/11 | 1,059 | 1,061 | 1,040 | 1,047 | -12 | -1.1% | 14,800 |
2023/09/08 | 1,070 | 1,082 | 1,054 | 1,059 | -13 | -1.2% | 35,100 |
2023/09/07 | 1,060 | 1,072 | 1,060 | 1,072 | +1 | +0.1% | 11,500 |
2023/09/06 | 1,060 | 1,072 | 1,060 | 1,071 | +19 | +1.8% | 19,900 |
2023/09/05 | 1,069 | 1,073 | 1,046 | 1,052 | -16 | -1.5% | 30,800 |
2023/09/04 | 1,046 | 1,068 | 1,041 | 1,068 | +27 | +2.6% | 27,100 |
2023/09/01 | 1,033 | 1,041 | 1,031 | 1,041 | ±0 | ±0% | 10,200 |
2023/08/31 | 1,033 | 1,041 | 1,025 | 1,041 | +10 | +1% | 14,700 |
2023/08/30 | 1,046 | 1,049 | 1,031 | 1,031 | -9 | -0.9% | 15,800 |
2023/08/29 | 1,021 | 1,040 | 1,012 | 1,040 | +23 | +2.3% | 16,800 |
2023/08/28 | 1,021 | 1,029 | 1,016 | 1,017 | +1 | +0.1% | 20,700 |
2023/08/25 | 1,007 | 1,021 | 1,000 | 1,016 | +11 | +1.1% | 13,500 |
2023/08/24 | 990 | 1,013 | 990 | 1,005 | +17 | +1.7% | 16,600 |
2023/08/23 | 984 | 989 | 977 | 988 | +8 | +0.8% | 19,100 |
2023/08/22 | 984 | 992 | 970 | 980 | -4 | -0.4% | 30,600 |
2023/08/21 | 995 | 995 | 983 | 984 | -10 | -1% | 26,600 |
2023/08/18 | 991 | 999 | 988 | 994 | -9 | -0.9% | 18,500 |
2023/08/17 | 1,004 | 1,006 | 988 | 1,003 | -1 | -0.1% | 20,800 |
2023/08/16 | 1,005 | 1,012 | 1,002 | 1,004 | -1 | -0.1% | 12,200 |
2023/08/15 | 1,013 | 1,021 | 1,000 | 1,005 | -3 | -0.3% | 55,700 |
2023/08/14 | 1,021 | 1,022 | 1,000 | 1,008 | -10 | -1% | 29,600 |
2023/08/10 | 1,021 | 1,023 | 1,011 | 1,018 | -5 | -0.5% | 21,300 |
2023/08/09 | 1,032 | 1,035 | 1,012 | 1,023 | -14 | -1.4% | 18,900 |
2023/08/08 | 1,049 | 1,049 | 1,032 | 1,037 | -5 | -0.5% | 28,500 |
2023/08/07 | 1,064 | 1,064 | 990 | 1,042 | +52 | +5.3% | 79,400 |
2023/08/04 | 980 | 993 | 980 | 990 | +10 | +1% | 8,200 |
2023/08/03 | 1,000 | 1,000 | 980 | 980 | -24 | -2.4% | 21,500 |
2023/08/02 | 1,012 | 1,018 | 1,004 | 1,004 | -11 | -1.1% | 15,700 |
2023/08/01 | 1,020 | 1,020 | 1,011 | 1,015 | -5 | -0.5% | 11,300 |
2023/07/31 | 1,023 | 1,030 | 1,010 | 1,020 | -3 | -0.3% | 29,600 |
2023/07/28 | 1,054 | 1,054 | 1,009 | 1,023 | -21 | -2% | 67,600 |
2023/07/27 | 1,035 | 1,044 | 1,032 | 1,044 | +3 | +0.3% | 8,400 |
2023/07/26 | 1,050 | 1,050 | 1,037 | 1,041 | -7 | -0.7% | 10,300 |
2023/07/25 | 1,049 | 1,050 | 1,041 | 1,048 | +7 | +0.7% | 11,200 |
2023/07/24 | 1,015 | 1,045 | 1,012 | 1,041 | +30 | +3% | 17,100 |
2023/07/21 | 1,002 | 1,015 | 1,002 | 1,011 | +6 | +0.6% | 7,900 |
2023/07/20 | 1,010 | 1,016 | 1,003 | 1,005 | -4 | -0.4% | 5,700 |
2023/07/19 | 1,006 | 1,012 | 1,002 | 1,009 | +3 | +0.3% | 7,800 |
2023/07/18 | 1,017 | 1,018 | 1,003 | 1,006 | -7 | -0.7% | 30,200 |
2023/07/14 | 1,011 | 1,014 | 999 | 1,013 | +8 | +0.8% | 14,400 |
2023/07/13 | 1,016 | 1,017 | 1,001 | 1,005 | -8 | -0.8% | 16,400 |
2023/07/12 | 1,020 | 1,020 | 1,012 | 1,013 | -4 | -0.4% | 7,700 |
151~
200
件表示中 / 6697件
類似銘柄と比較する
現在ご覧いただいている「クニミネ工」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 |
---|---|---|---|---|---|---|---|---|
クニミネ工 | 118,800円 | +9.0% | +31.1% | 3.37% | 12.35倍 | 0.71倍 |
|
ベントナイト(特殊粘土鉱物)の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
TYK | 47,800円 | +4.5% | +4.0% | 3.56% | 8.50倍 | 0.58倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
ヤマックス | 158,700円 | +16.5% | +116.9% | 2.27% | 12.74倍 | 2.51倍 |
|
九州の大手コンクリ2次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
日山村硝 | 143,500円 | +7.1% | - | 3.48% | 1.29倍 | 0.29倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
神島化 | 151,400円 | +7.2% | +2.7% | 2.77% | 8.56倍 | 1.24倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
市場注目の銘柄
チャート関連のコラム