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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 300 | 314 | 294.3 | 297.8 | +9 | +3.1% | 95,200 |
| 2005/09/09 | 289 | 291 | 288.8 | 288.8 | -0.2 | -0.1% | 45,200 |
| 2005/09/08 | 288.8 | 289.5 | 288.3 | 289 | ±0 | ±0% | 51,200 |
| 2005/09/07 | 289 | 289.5 | 288.8 | 289 | +0.2 | +0.1% | 22,000 |
| 2005/09/06 | 290 | 290 | 288.8 | 288.8 | -1.2 | -0.4% | 62,400 |
| 2005/09/05 | 289.8 | 290 | 288.8 | 290 | ±0 | ±0% | 28,000 |
| 2005/09/02 | 289.5 | 290 | 288.8 | 290 | +1.2 | +0.4% | 22,800 |
| 2005/09/01 | 291.3 | 291.3 | 288.8 | 288.8 | -1.2 | -0.4% | 26,000 |
| 2005/08/31 | 289.3 | 290.5 | 288.8 | 290 | +1 | +0.3% | 35,600 |
| 2005/08/30 | 289.5 | 290 | 289 | 289 | +0.2 | +0.1% | 22,400 |
| 2005/08/29 | 289.8 | 289.8 | 288.8 | 288.8 | -0.2 | -0.1% | 38,800 |
| 2005/08/26 | 290.5 | 290.5 | 288.8 | 289 | -2.3 | -0.8% | 40,400 |
| 2005/08/25 | 291.3 | 291.3 | 288.8 | 291.3 | ±0 | ±0% | 26,000 |
| 2005/08/24 | 288.8 | 291.3 | 288.3 | 291.3 | +2.5 | +0.9% | 44,800 |
| 2005/08/23 | 290.3 | 290.8 | 286.8 | 288.8 | -1.5 | -0.5% | 120,000 |
| 2005/08/22 | 292.3 | 292.5 | 290.3 | 290.3 | -0.5 | -0.2% | 31,600 |
| 2005/08/19 | 292.5 | 292.5 | 290.8 | 290.8 | +0.8 | +0.3% | 12,800 |
| 2005/08/18 | 292.5 | 292.5 | 290 | 290 | -2 | -0.7% | 28,400 |
| 2005/08/17 | 292.5 | 292.5 | 290 | 292 | -1 | -0.3% | 41,600 |
| 2005/08/16 | 298.5 | 298.5 | 292.8 | 293 | -3 | -1% | 19,200 |
| 2005/08/15 | 298.5 | 298.5 | 292.5 | 296 | -1.5 | -0.5% | 48,400 |
| 2005/08/12 | 292.5 | 297.5 | 291.5 | 297.5 | +5 | +1.7% | 48,000 |
| 2005/08/11 | 292.5 | 292.5 | 291.5 | 292.5 | -2.5 | -0.8% | 60,000 |
| 2005/08/10 | 296.3 | 296.3 | 290.5 | 295 | +1.2 | +0.4% | 15,200 |
| 2005/08/09 | 291.3 | 293.8 | 291.3 | 293.8 | +4.3 | +1.5% | 14,800 |
| 2005/08/08 | 290 | 290 | 289.5 | 289.5 | -0.5 | -0.2% | 2,800 |
| 2005/08/05 | 292.5 | 292.5 | 288.8 | 290 | -2.5 | -0.9% | 20,000 |
| 2005/08/04 | 288.8 | 292.5 | 288.8 | 292.5 | +3.7 | +1.3% | 74,000 |
| 2005/08/03 | 288.8 | 291 | 288.8 | 288.8 | -0.5 | -0.2% | 65,600 |
| 2005/08/02 | 293.5 | 293.5 | 288.8 | 289.3 | -4.5 | -1.5% | 61,600 |
| 2005/08/01 | 287.8 | 295 | 287.8 | 293.8 | -7.5 | -2.5% | 50,000 |
| 2005/07/29 | 300 | 301.3 | 297.8 | 301.3 | +1.3 | +0.4% | 24,400 |
| 2005/07/28 | 303.8 | 303.8 | 300 | 300 | -3.3 | -1.1% | 27,600 |
| 2005/07/27 | 302.8 | 303.3 | 302.3 | 303.3 | +0.8 | +0.3% | 53,200 |
| 2005/07/26 | 301 | 302.5 | 301 | 302.5 | +1.5 | +0.5% | 58,000 |
| 2005/07/25 | 306 | 306 | 301 | 301 | +2.7 | +0.9% | 44,800 |
| 2005/07/22 | 304.8 | 305.5 | 297.8 | 298.3 | -6.5 | -2.1% | 130,800 |
| 2005/07/21 | 302 | 305 | 301.5 | 304.8 | +4 | +1.3% | 36,800 |
| 2005/07/20 | 300.8 | 302.3 | 300.8 | 300.8 | +1 | +0.3% | 34,800 |
| 2005/07/19 | 299.5 | 299.8 | 299 | 299.8 | +0.8 | +0.3% | 45,600 |
| 2005/07/15 | 300 | 300 | 298 | 299 | +2 | +0.7% | 9,200 |
| 2005/07/14 | 297.5 | 300 | 296.5 | 297 | +0.5 | +0.2% | 32,000 |
| 2005/07/13 | 300 | 300 | 296.5 | 296.5 | -3.5 | -1.2% | 28,000 |
| 2005/07/12 | 300 | 300 | 297.5 | 300 | +1.2 | +0.4% | 8,000 |
| 2005/07/11 | 301 | 301 | 298.8 | 298.8 | +1 | +0.3% | 31,200 |
| 2005/07/08 | 295.3 | 300.8 | 295.3 | 297.8 | +0.3 | +0.1% | 47,600 |
| 2005/07/07 | 297.5 | 297.5 | 296.3 | 297.5 | +1.2 | +0.4% | 30,800 |
| 2005/07/06 | 296.3 | 296.8 | 296.3 | 296.3 | ±0 | ±0% | 18,800 |
| 2005/07/05 | 297.5 | 297.8 | 296.3 | 296.3 | -2.5 | -0.8% | 39,600 |
| 2005/07/04 | 298 | 301.3 | 298 | 298.8 | +0.3 | +0.1% | 109,600 |
4701～
4750
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
