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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 525 | 527 | 511 | 526.5 | +18 | +3.5% | 573,400 |
| 2009/12/22 | 487.5 | 514.5 | 486.5 | 508.5 | +31 | +6.5% | 637,400 |
| 2009/12/21 | 482.5 | 489 | 471 | 477.5 | -15 | -3% | 533,600 |
| 2009/12/18 | 490.5 | 501.5 | 477 | 492.5 | -7 | -1.4% | 610,000 |
| 2009/12/17 | 512.5 | 515.5 | 499.5 | 499.5 | -8.5 | -1.7% | 265,000 |
| 2009/12/16 | 520.5 | 530.5 | 506 | 508 | -11 | -2.1% | 313,800 |
| 2009/12/15 | 540 | 542 | 518 | 519 | -20.5 | -3.8% | 595,800 |
| 2009/12/14 | 529.5 | 542.5 | 520 | 539.5 | +18 | +3.5% | 578,400 |
| 2009/12/11 | 523 | 529.5 | 500 | 521.5 | -1.5 | -0.3% | 660,000 |
| 2009/12/10 | 517 | 541.5 | 511 | 523 | +15.5 | +3.1% | 786,400 |
| 2009/12/09 | 526.5 | 526.5 | 503.5 | 507.5 | -28 | -5.2% | 449,400 |
| 2009/12/08 | 534 | 542 | 531 | 535.5 | -11.5 | -2.1% | 298,400 |
| 2009/12/07 | 562.5 | 572 | 543 | 547 | -10.5 | -1.9% | 427,200 |
| 2009/12/04 | 525 | 557.5 | 525 | 557.5 | +39.5 | +7.6% | 1,132,600 |
| 2009/12/03 | 512 | 527 | 507 | 518 | +19 | +3.8% | 532,800 |
| 2009/12/02 | 500 | 511.5 | 486.5 | 499 | +5.5 | +1.1% | 595,800 |
| 2009/12/01 | 488 | 498 | 478 | 493.5 | -9.5 | -1.9% | 557,600 |
| 2009/11/30 | 503 | 519 | 502.5 | 503 | +23.5 | +4.9% | 645,600 |
| 2009/11/27 | 494 | 517 | 478.5 | 479.5 | -44.5 | -8.5% | 617,400 |
| 2009/11/26 | 525 | 557.5 | 505 | 524 | -17 | -3.1% | 1,026,800 |
| 2009/11/25 | 491 | 541 | 485 | 541 | +50 | +10.2% | 1,373,400 |
| 2009/11/24 | 496 | 512.5 | 488.5 | 491 | +1 | +0.2% | 780,800 |
| 2009/11/20 | 459 | 501.5 | 453.5 | 490 | +30 | +6.5% | 1,328,600 |
| 2009/11/19 | 462.5 | 466 | 449 | 460 | -5 | -1.1% | 289,400 |
| 2009/11/18 | 475 | 478 | 445.5 | 465 | +3.5 | +0.8% | 987,200 |
| 2009/11/17 | 441.5 | 461.5 | 433 | 461.5 | +50 | +12.2% | 1,791,000 |
| 2009/11/16 | 409 | 421 | 402 | 411.5 | +4 | +1% | 924,600 |
| 2009/11/13 | 380 | 412.5 | 367 | 407.5 | +40 | +10.9% | 1,467,400 |
| 2009/11/12 | 346.5 | 383 | 346.5 | 367.5 | +11 | +3.1% | 1,148,400 |
| 2009/11/11 | 368 | 370.5 | 351 | 356.5 | -14.5 | -3.9% | 548,200 |
| 2009/11/10 | 376.5 | 377.5 | 367.5 | 371 | -0.5 | -0.1% | 547,600 |
| 2009/11/09 | 375.5 | 378 | 367.5 | 371.5 | -16.5 | -4.3% | 334,400 |
| 2009/11/06 | 402.5 | 402.5 | 385.5 | 388 | +1 | +0.3% | 414,000 |
| 2009/11/05 | 412 | 418.5 | 378.5 | 387 | -27.5 | -6.6% | 857,600 |
| 2009/11/04 | 429.5 | 433.5 | 406.5 | 414.5 | -14.5 | -3.4% | 565,000 |
| 2009/11/02 | 423.5 | 438.5 | 422.5 | 429 | -24.5 | -5.4% | 711,400 |
| 2009/10/30 | 439 | 467 | 439 | 453.5 | +17 | +3.9% | 684,400 |
| 2009/10/29 | 434 | 444 | 411 | 436.5 | -14 | -3.1% | 698,200 |
| 2009/10/28 | 477 | 482 | 445.5 | 450.5 | -31.5 | -6.5% | 537,400 |
| 2009/10/27 | 488 | 488 | 468.5 | 482 | +4 | +0.8% | 379,200 |
| 2009/10/26 | 474.5 | 486 | 473.5 | 478 | +4.5 | +1% | 470,600 |
| 2009/10/23 | 450 | 488.5 | 449 | 473.5 | +26 | +5.8% | 1,068,400 |
| 2009/10/22 | 452 | 457.5 | 444 | 447.5 | -14.5 | -3.1% | 272,000 |
| 2009/10/21 | 458 | 467.5 | 447.5 | 462 | +4.5 | +1% | 259,000 |
| 2009/10/20 | 474 | 474 | 453.5 | 457.5 | +5 | +1.1% | 275,800 |
| 2009/10/19 | 455 | 466 | 443.5 | 452.5 | -12.5 | -2.7% | 353,000 |
| 2009/10/16 | 467.5 | 473.5 | 460.5 | 465 | +2.5 | +0.5% | 296,400 |
| 2009/10/15 | 476.5 | 492.5 | 455 | 462.5 | -11 | -2.3% | 800,800 |
| 2009/10/14 | 480 | 495 | 470.5 | 473.5 | -10.5 | -2.2% | 634,000 |
| 2009/10/13 | 477 | 487.5 | 466 | 484 | +11.5 | +2.4% | 1,198,200 |
3651～
3700
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
