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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 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 |
| 2006/02/10 | 404 | 409.8 | 400 | 402 | -8 | -2% | 110,400 |
| 2006/02/09 | 412.5 | 412.5 | 402 | 410 | -0.5 | -0.1% | 140,800 |
| 2006/02/08 | 416.3 | 416.3 | 405 | 410.5 | -8.3 | -2% | 172,000 |
| 2006/02/07 | 402.5 | 419.8 | 402.5 | 418.8 | +1.3 | +0.3% | 253,600 |
| 2006/02/06 | 382.5 | 424.8 | 382.5 | 417.5 | +40 | +10.6% | 659,200 |
| 2006/02/03 | 373.8 | 377.5 | 373.8 | 377.5 | +8.7 | +2.4% | 254,000 |
| 2006/02/02 | 367.8 | 370.5 | 363.8 | 368.8 | +2.5 | +0.7% | 73,200 |
| 2006/02/01 | 364.8 | 368.8 | 360 | 366.3 | +1.3 | +0.4% | 102,000 |
| 2006/01/31 | 361.5 | 365 | 357.3 | 365 | +2.7 | +0.7% | 118,400 |
| 2006/01/30 | 360 | 364.8 | 350 | 362.3 | -12.5 | -3.3% | 198,000 |
| 2006/01/27 | 367.5 | 375 | 365 | 374.8 | +12.3 | +3.4% | 191,600 |
| 2006/01/26 | 345 | 367.5 | 345 | 362.5 | +17 | +4.9% | 196,800 |
| 2006/01/25 | 350 | 351 | 345.3 | 345.5 | +3 | +0.9% | 58,800 |
| 2006/01/24 | 345 | 355 | 340 | 342.5 | +5 | +1.5% | 73,600 |
| 2006/01/23 | 330.5 | 345 | 330 | 337.5 | -8.8 | -2.5% | 87,200 |
| 2006/01/20 | 359.3 | 359.3 | 345 | 346.3 | -8.7 | -2.5% | 112,000 |
| 2006/01/19 | 337.3 | 357.5 | 337.3 | 355 | +7.5 | +2.2% | 163,600 |
| 2006/01/18 | 350 | 350.3 | 318.8 | 347.5 | -14 | -3.9% | 307,200 |
| 2006/01/17 | 377.5 | 380.3 | 361.3 | 361.5 | -20.8 | -5.4% | 192,000 |
| 2006/01/16 | 380 | 382.3 | 375.8 | 382.3 | +2.5 | +0.7% | 226,400 |
4701～
4750
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
