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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 160.5 | 163.5 | 153.5 | 157 | -6 | -3.7% | 161,400 |
| 2009/05/15 | 172 | 175 | 160.5 | 163 | -9 | -5.2% | 324,000 |
| 2009/05/14 | 170 | 176.5 | 165.5 | 172 | -3 | -1.7% | 656,600 |
| 2009/05/13 | 166 | 175 | 162.5 | 175 | +14 | +8.7% | 574,400 |
| 2009/05/12 | 155 | 162 | 155 | 161 | +6 | +3.9% | 530,000 |
| 2009/05/11 | 153.5 | 156 | 150 | 155 | +9 | +6.2% | 568,400 |
| 2009/05/08 | 135.5 | 146 | 134.5 | 146 | +10 | +7.4% | 252,400 |
| 2009/05/07 | 139 | 139.5 | 134 | 136 | +1.5 | +1.1% | 186,000 |
| 2009/05/01 | 133.5 | 135 | 128 | 134.5 | -1.5 | -1.1% | 159,600 |
| 2009/04/30 | 136 | 138.5 | 133.5 | 136 | -1 | -0.7% | 114,800 |
| 2009/04/28 | 139 | 139 | 131.5 | 137 | -2 | -1.4% | 191,600 |
| 2009/04/27 | 138.5 | 142 | 136 | 139 | +4 | +3% | 385,800 |
| 2009/04/24 | 129 | 137.5 | 127 | 135 | +10 | +8% | 374,000 |
| 2009/04/23 | 128 | 128.5 | 122.5 | 125 | -3 | -2.3% | 234,200 |
| 2009/04/22 | 135.5 | 135.5 | 123 | 128 | -2.5 | -1.9% | 341,600 |
| 2009/04/21 | 130 | 135 | 127.5 | 130.5 | -3.5 | -2.6% | 241,800 |
| 2009/04/20 | 135 | 136.5 | 132.5 | 134 | +0.5 | +0.4% | 177,400 |
| 2009/04/17 | 143 | 144.5 | 130 | 133.5 | -7.5 | -5.3% | 476,200 |
| 2009/04/16 | 140 | 150 | 137.5 | 141 | +5 | +3.7% | 281,400 |
| 2009/04/15 | 150 | 150 | 136 | 136 | -11.5 | -7.8% | 412,000 |
| 2009/04/14 | 156 | 156 | 146 | 147.5 | -11 | -6.9% | 405,800 |
| 2009/04/13 | 142.5 | 164 | 142.5 | 158.5 | +16 | +11.2% | 733,400 |
| 2009/04/10 | 147.5 | 147.5 | 137.5 | 142.5 | -1.5 | -1% | 340,000 |
| 2009/04/09 | 140.5 | 147.5 | 133 | 144 | ±0 | ±0% | 661,600 |
| 2009/04/08 | 125 | 160 | 123.5 | 144 | +24 | +20% | 1,482,000 |
| 2009/04/07 | 118.5 | 120 | 117.5 | 120 | +1.5 | +1.3% | 201,600 |
| 2009/04/06 | 116 | 120 | 116 | 118.5 | +6 | +5.3% | 185,200 |
| 2009/04/03 | 113.5 | 114 | 110.5 | 112.5 | +3 | +2.7% | 185,800 |
| 2009/04/02 | 107.5 | 111 | 106.5 | 109.5 | +3 | +2.8% | 143,600 |
| 2009/04/01 | 108.5 | 110 | 105 | 106.5 | -2 | -1.8% | 78,600 |
| 2009/03/31 | 110 | 114 | 106 | 108.5 | -6.5 | -5.7% | 137,600 |
| 2009/03/30 | 117 | 120 | 115 | 115 | ±0 | ±0% | 172,000 |
| 2009/03/27 | 114 | 119 | 113.5 | 115 | +3 | +2.7% | 243,800 |
| 2009/03/26 | 111 | 112 | 109.5 | 112 | +3 | +2.8% | 77,800 |
| 2009/03/25 | 108 | 111 | 107 | 109 | +2.5 | +2.3% | 271,400 |
| 2009/03/24 | 107.5 | 109.5 | 104.5 | 106.5 | +2.5 | +2.4% | 170,400 |
| 2009/03/23 | 104 | 105 | 102.5 | 104 | ±0 | ±0% | 180,600 |
| 2009/03/19 | 104 | 104 | 102 | 104 | +0.5 | +0.5% | 59,800 |
| 2009/03/18 | 103.5 | 104.5 | 101 | 103.5 | +1 | +1% | 107,600 |
| 2009/03/17 | 104 | 104.5 | 100.5 | 102.5 | -0.5 | -0.5% | 167,400 |
| 2009/03/16 | 104 | 104.5 | 100.5 | 103 | +3.5 | +3.5% | 142,000 |
| 2009/03/13 | 97.5 | 100.5 | 97 | 99.5 | +2.5 | +2.6% | 136,000 |
| 2009/03/12 | 99.5 | 99.5 | 95 | 97 | -0.5 | -0.5% | 48,800 |
| 2009/03/11 | 100 | 101.5 | 97.5 | 97.5 | ±0 | ±0% | 62,800 |
| 2009/03/10 | 99 | 100 | 97.5 | 97.5 | -1.5 | -1.5% | 51,400 |
| 2009/03/09 | 98.5 | 102 | 97 | 99 | -0.5 | -0.5% | 70,200 |
| 2009/03/06 | 100.5 | 101.5 | 98.5 | 99.5 | -4.5 | -4.3% | 106,200 |
| 2009/03/05 | 100 | 108 | 100 | 104 | +4 | +4% | 135,000 |
| 2009/03/04 | 100 | 100 | 98.5 | 100 | -1.5 | -1.5% | 58,800 |
| 2009/03/03 | 103.5 | 104.5 | 99.5 | 101.5 | -5.5 | -5.1% | 62,000 |
3801～
3850
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
