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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 469.8 | 469.8 | 462.3 | 463.3 | +1 | +0.2% | 31,600 |
| 2006/08/17 | 456.8 | 462.3 | 451.5 | 462.3 | +13 | +2.9% | 20,000 |
| 2006/08/16 | 435 | 449.3 | 435 | 449.3 | +17.3 | +4% | 40,000 |
| 2006/08/15 | 424 | 432 | 424 | 432 | +8 | +1.9% | 20,800 |
| 2006/08/14 | 419 | 424 | 418.3 | 424 | +4.7 | +1.1% | 9,600 |
| 2006/08/11 | 413 | 423.5 | 413 | 419.3 | -3.2 | -0.8% | 10,800 |
| 2006/08/10 | 424.8 | 424.8 | 418.8 | 422.5 | +1.5 | +0.4% | 20,000 |
| 2006/08/09 | 418 | 421 | 415 | 421 | +2.2 | +0.5% | 24,800 |
| 2006/08/08 | 417.3 | 418.8 | 412.8 | 418.8 | -0.2 | ±0% | 33,200 |
| 2006/08/07 | 420.3 | 434.8 | 412.8 | 419 | -1 | -0.2% | 46,800 |
| 2006/08/04 | 419 | 425 | 415 | 420 | -21.5 | -4.9% | 100,000 |
| 2006/08/03 | 425 | 442 | 425 | 441.5 | +26.7 | +6.4% | 126,400 |
| 2006/08/02 | 410.3 | 416.3 | 410 | 414.8 | +6.3 | +1.5% | 32,800 |
| 2006/08/01 | 390 | 408.8 | 390 | 408.5 | +18 | +4.6% | 34,800 |
| 2006/07/31 | 403.5 | 403.8 | 390.5 | 390.5 | -6.8 | -1.7% | 42,400 |
| 2006/07/28 | 412.3 | 412.3 | 397 | 397.3 | -15.2 | -3.7% | 97,200 |
| 2006/07/27 | 412.8 | 417.5 | 412.5 | 412.5 | -5.8 | -1.4% | 50,400 |
| 2006/07/26 | 425 | 425.3 | 418 | 418.3 | -9.5 | -2.2% | 20,000 |
| 2006/07/25 | 428.8 | 430 | 426.3 | 427.8 | -0.7 | -0.2% | 82,800 |
| 2006/07/24 | 432.3 | 432.5 | 427.5 | 428.5 | -7.8 | -1.8% | 34,800 |
| 2006/07/21 | 428.8 | 436.3 | 426.3 | 436.3 | +7.5 | +1.7% | 33,200 |
| 2006/07/20 | 425 | 428.8 | 424.8 | 428.8 | +5.3 | +1.3% | 20,400 |
| 2006/07/19 | 428 | 428 | 415 | 423.5 | -1.5 | -0.4% | 77,600 |
| 2006/07/18 | 424 | 434.8 | 423 | 425 | +2.5 | +0.6% | 58,400 |
| 2006/07/14 | 432.5 | 432.5 | 417.5 | 422.5 | -4.5 | -1.1% | 31,200 |
| 2006/07/13 | 412.5 | 427 | 412.5 | 427 | +5 | +1.2% | 58,800 |
| 2006/07/12 | 415 | 423 | 412.8 | 422 | +3.7 | +0.9% | 20,800 |
| 2006/07/11 | 417 | 418.3 | 412.5 | 418.3 | -10.2 | -2.4% | 94,800 |
| 2006/07/10 | 421.5 | 428.5 | 407.8 | 428.5 | -0.5 | -0.1% | 32,000 |
| 2006/07/07 | 429.8 | 431 | 425.3 | 429 | +6.5 | +1.5% | 4,800 |
| 2006/07/06 | 426 | 432.5 | 418.8 | 422.5 | -11 | -2.5% | 37,200 |
| 2006/07/05 | 444 | 444 | 430 | 433.5 | -9 | -2% | 22,800 |
| 2006/07/04 | 446 | 446 | 439.5 | 442.5 | +4 | +0.9% | 7,200 |
| 2006/07/03 | 440 | 444.3 | 438.5 | 438.5 | -1.5 | -0.3% | 29,600 |
| 2006/06/30 | 439.8 | 446.3 | 433.8 | 440 | -7.3 | -1.6% | 44,800 |
| 2006/06/29 | 452.3 | 467.5 | 438.8 | 447.3 | -5 | -1.1% | 71,200 |
| 2006/06/28 | 455.5 | 455.5 | 452.3 | 452.3 | +2.8 | +0.6% | 23,200 |
| 2006/06/27 | 447.5 | 456.3 | 442.5 | 449.5 | +4.7 | +1.1% | 56,000 |
| 2006/06/26 | 445 | 457.5 | 442.5 | 444.8 | +7.3 | +1.7% | 24,400 |
| 2006/06/23 | 447.8 | 447.8 | 434.3 | 437.5 | -2.8 | -0.6% | 23,600 |
| 2006/06/22 | 440 | 442 | 437.5 | 440.3 | +0.3 | +0.1% | 31,600 |
| 2006/06/21 | 457.5 | 457.5 | 438.8 | 440 | -22 | -4.8% | 24,800 |
| 2006/06/20 | 467.5 | 467.5 | 457.5 | 462 | -5.5 | -1.2% | 7,200 |
| 2006/06/19 | 470 | 470 | 460 | 467.5 | +5 | +1.1% | 28,000 |
| 2006/06/16 | 466.8 | 472.5 | 462.5 | 462.5 | +18.2 | +4.1% | 187,200 |
| 2006/06/15 | 447.5 | 447.5 | 437.5 | 444.3 | +11.3 | +2.6% | 36,800 |
| 2006/06/14 | 431.3 | 435.5 | 429.8 | 433 | +1.7 | +0.4% | 43,600 |
| 2006/06/13 | 428.5 | 433.3 | 425 | 431.3 | -4.7 | -1.1% | 16,800 |
| 2006/06/12 | 424 | 437.3 | 424 | 436 | +12 | +2.8% | 17,200 |
| 2006/06/09 | 408.5 | 424.3 | 406.3 | 424 | +19.5 | +4.8% | 126,800 |
4601～
4650
件表示中 / 6969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 | 22,800円 | -5.3% | -16.5% | 3.07% | 12.85倍 | 0.55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 |
| ミライアル | 125,800円 | -0.0% | -14.2% | 3.18% | 14.21倍 | 0.51倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ニイタカ | 211,500円 | +3.4% | +2.0% | 3.78% | 8.00倍 | 0.90倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 邦アセチレン | 35,600円 | +0.6% | -7.8% | 3.93% | 10.32倍 | 0.68倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ムトー精工 | 150,600円 | -7.5% | -12.8% | 5.98% | 6.67倍 | 0.57倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
市場注目の銘柄
チャート関連のコラム
