ＫＩＭＯＴＯ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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 125 | 125 | 125 | 125 | ±0 | ±0% | 8,000 |
| 1999/08/02 | 125 | 125 | 125 | 125 | -12.3 | -9% | 4,000 |
| 1999/07/30 | 137.3 | 137.3 | 137.3 | 137.3 | -0.2 | -0.1% | 4,000 |
| 1999/07/29 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 8,000 |
| 1999/07/28 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/27 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/26 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 20,000 |
| 1999/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/22 | 137.5 | 137.5 | 137.5 | 137.5 | -1.3 | -0.9% | 8,000 |
| 1999/07/21 | 138.8 | 138.8 | 137.8 | 138.8 | +1 | +0.7% | 44,000 |
| 1999/07/19 | 137.8 | 137.8 | 137.8 | 137.8 | +0.3 | +0.2% | 4,000 |
| 1999/07/16 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/07/15 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 72,000 |
| 1999/07/14 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,000 |
| 1999/07/13 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/07/12 | 140 | 140 | 137.5 | 137.5 | ±0 | ±0% | 12,000 |
| 1999/07/09 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 4,000 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/05 | 143.8 | 143.8 | 137.5 | 137.5 | - | - | 28,000 |
| 1999/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/30 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 56,000 |
| 1999/06/29 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/06/28 | 137.5 | 137.5 | 137.5 | 137.5 | +5 | +3.8% | 40,000 |
| 1999/06/25 | 132.5 | 132.5 | 132.5 | 132.5 | +7.5 | +6% | 4,000 |
| 1999/06/24 | 125 | 125 | 125 | 125 | - | - | 20,000 |
| 1999/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/22 | 112.5 | 112.8 | 112.5 | 112.8 | -12.2 | -9.8% | 20,000 |
| 1999/06/21 | 125 | 125 | 125 | 125 | - | - | 4,000 |
| 1999/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/17 | 125 | 125 | 125 | 125 | ±0 | ±0% | 4,000 |
| 1999/06/16 | 125 | 125 | 125 | 125 | ±0 | ±0% | 44,000 |
| 1999/06/15 | 125 | 125 | 124.5 | 125 | - | - | 80,000 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 117.5 | 117.5 | 112.5 | 112.5 | - | - | 12,000 |
6201～
6250
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ＫＩＭＯＴＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＩＭＯＴＯ | 29,900円 | +10.0% | +140.2% | 2.01% | 19.17倍 | 0.74倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| フマキラー | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 積化成 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 藤倉化 | 52,500円 | +8.3% | +8.3% | 3.43% | 13.08倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| フクビ | 75,900円 | +2.7% | +0.6% | 3.43% | 8.64倍 | 0.41倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
