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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 567.5 | 570 | 551.3 | 563.8 | -13.7 | -2.4% | 77,600 |
| 2006/04/21 | 573.8 | 577.5 | 572.5 | 577.5 | +1.2 | +0.2% | 68,800 |
| 2006/04/20 | 573.8 | 581.3 | 572.5 | 576.3 | +5 | +0.9% | 197,200 |
| 2006/04/19 | 575 | 575 | 566.3 | 571.3 | -6.2 | -1.1% | 139,200 |
| 2006/04/18 | 572.5 | 580 | 546.3 | 577.5 | +1.2 | +0.2% | 208,800 |
| 2006/04/17 | 573.8 | 587.5 | 573.8 | 576.3 | +5 | +0.9% | 318,000 |
| 2006/04/14 | 578.8 | 578.8 | 556.3 | 571.3 | -7.5 | -1.3% | 237,200 |
| 2006/04/13 | 562.5 | 580 | 560 | 578.8 | +28.8 | +5.2% | 292,000 |
| 2006/04/12 | 547.5 | 553.8 | 542.5 | 550 | +2.5 | +0.5% | 285,600 |
| 2006/04/11 | 535 | 547.5 | 530 | 547.5 | +6.2 | +1.1% | 231,200 |
| 2006/04/10 | 517.5 | 545 | 515 | 541.3 | +16.3 | +3.1% | 500,800 |
| 2006/04/07 | 505 | 528.8 | 503.8 | 525 | +12.5 | +2.4% | 509,600 |
| 2006/04/06 | 500 | 512.5 | 498.8 | 512.5 | +27.5 | +5.7% | 181,200 |
| 2006/04/05 | 505 | 507.5 | 485 | 485 | -20 | -4% | 380,800 |
| 2006/04/04 | 502.5 | 507.5 | 500 | 505 | -6.3 | -1.2% | 420,400 |
| 2006/04/03 | 493 | 520 | 493 | 511.3 | +18.8 | +3.8% | 359,600 |
| 2006/03/31 | 497.5 | 505 | 492.5 | 492.5 | -7.5 | -1.5% | 250,800 |
| 2006/03/30 | 500 | 505 | 490.8 | 500 | -5 | -1% | 632,400 |
| 2006/03/29 | 505 | 505 | 500 | 505 | +3.7 | +0.7% | 259,600 |
| 2006/03/28 | 507.5 | 507.5 | 497.5 | 501.3 | -6.2 | -1.2% | 166,000 |
| 2006/03/27 | 499.5 | 511.3 | 499.3 | 507.5 | +9.5 | +1.9% | 357,200 |
| 2006/03/24 | 474 | 507.5 | 474 | 498 | +20.5 | +4.3% | 418,800 |
| 2006/03/23 | 475.3 | 478.3 | 472.5 | 477.5 | -0.3 | -0.1% | 269,200 |
| 2006/03/22 | 467.5 | 482.5 | 466.3 | 477.8 | +5.3 | +1.1% | 425,600 |
| 2006/03/20 | 473.5 | 475 | 467 | 472.5 | -2.5 | -0.5% | 89,200 |
| 2006/03/17 | 478 | 478 | 467.5 | 475 | -3 | -0.6% | 85,600 |
| 2006/03/16 | 481.3 | 482.5 | 477.8 | 478 | -3.3 | -0.7% | 66,000 |
| 2006/03/15 | 477.5 | 482.5 | 477.5 | 481.3 | +3.8 | +0.8% | 98,800 |
| 2006/03/14 | 480 | 480 | 470.8 | 477.5 | -0.8 | -0.2% | 93,200 |
| 2006/03/13 | 480.3 | 482.5 | 477.8 | 478.3 | +0.8 | +0.2% | 87,600 |
| 2006/03/10 | 490 | 490 | 475 | 477.5 | -5 | -1% | 316,800 |
| 2006/03/09 | 475 | 489 | 472.5 | 482.5 | +6.2 | +1.3% | 269,600 |
| 2006/03/08 | 469.3 | 476.3 | 465 | 476.3 | +7 | +1.5% | 338,000 |
| 2006/03/07 | 457 | 470 | 455 | 469.3 | +12.3 | +2.7% | 270,000 |
| 2006/03/06 | 462.5 | 462.5 | 432.5 | 457 | -8 | -1.7% | 262,000 |
| 2006/03/03 | 460 | 465.3 | 447.5 | 465 | -2.5 | -0.5% | 189,200 |
| 2006/03/02 | 476.5 | 479.3 | 467.5 | 467.5 | -8.8 | -1.8% | 231,200 |
| 2006/03/01 | 470 | 484.5 | 466.3 | 476.3 | +1.3 | +0.3% | 582,400 |
| 2006/02/28 | 460.3 | 485 | 455 | 475 | +45.5 | +10.6% | 1,195,200 |
| 2006/02/27 | 445 | 447.5 | 427.5 | 429.5 | -13 | -2.9% | 244,000 |
| 2006/02/24 | 432.5 | 442.5 | 426.3 | 442.5 | +15.2 | +3.6% | 460,000 |
| 2006/02/23 | 419.8 | 431.3 | 419.8 | 427.3 | +7.3 | +1.7% | 288,000 |
| 2006/02/22 | 420 | 434.8 | 415.8 | 420 | +2.5 | +0.6% | 490,400 |
| 2006/02/21 | 397.5 | 417.5 | 397.5 | 417.5 | +37.5 | +9.9% | 575,600 |
| 2006/02/20 | 382.5 | 396.8 | 377.5 | 380 | -25 | -6.2% | 232,800 |
| 2006/02/17 | 407.5 | 407.5 | 390.3 | 405 | -2.5 | -0.6% | 156,400 |
| 2006/02/16 | 404.5 | 407.5 | 390 | 407.5 | +2.5 | +0.6% | 174,400 |
| 2006/02/15 | 402 | 405.8 | 400 | 405 | +3 | +0.7% | 133,600 |
| 2006/02/14 | 395 | 405.3 | 367.5 | 402 | -3 | -0.7% | 225,200 |
| 2006/02/13 | 409.5 | 409.5 | 400 | 405 | +3 | +0.7% | 185,600 |
4551～
4600
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
