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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 298.5 | 298.8 | 297 | 298.5 | ±0 | ±0% | 33,600 |
| 2005/06/30 | 295.5 | 298.5 | 295 | 298.5 | +1 | +0.3% | 16,800 |
| 2005/06/29 | 297.5 | 299.5 | 296.8 | 297.5 | ±0 | ±0% | 61,600 |
| 2005/06/28 | 298.8 | 298.8 | 296.5 | 297.5 | ±0 | ±0% | 10,400 |
| 2005/06/27 | 297.5 | 297.5 | 295 | 297.5 | +1.2 | +0.4% | 60,000 |
| 2005/06/24 | 299.5 | 299.5 | 295 | 296.3 | -3.2 | -1.1% | 26,800 |
| 2005/06/23 | 298.8 | 299.5 | 295.3 | 299.5 | +0.7 | +0.2% | 26,800 |
| 2005/06/22 | 297.3 | 298.8 | 294.3 | 298.8 | +4.5 | +1.5% | 46,800 |
| 2005/06/21 | 293.8 | 295 | 293.3 | 294.3 | +0.5 | +0.2% | 26,000 |
| 2005/06/20 | 293.5 | 299.8 | 293.5 | 293.8 | -0.2 | -0.1% | 28,800 |
| 2005/06/17 | 292.5 | 295.3 | 292.5 | 294 | -6 | -2% | 68,400 |
| 2005/06/16 | 300.3 | 302 | 297.5 | 300 | -0.5 | -0.2% | 74,400 |
| 2005/06/15 | 303.3 | 304.5 | 297.8 | 300.5 | -2.8 | -0.9% | 101,600 |
| 2005/06/14 | 302.5 | 303.8 | 300 | 303.3 | +2.3 | +0.8% | 100,800 |
| 2005/06/13 | 295 | 301 | 295 | 301 | +7.2 | +2.5% | 125,600 |
| 2005/06/10 | 292.5 | 295 | 291.8 | 293.8 | +2 | +0.7% | 63,200 |
| 2005/06/09 | 288.8 | 291.8 | 288.8 | 291.8 | +3 | +1% | 41,200 |
| 2005/06/08 | 288.8 | 290.3 | 288.5 | 288.8 | +0.3 | +0.1% | 41,200 |
| 2005/06/07 | 288.8 | 289 | 285.5 | 288.5 | -0.5 | -0.2% | 56,800 |
| 2005/06/06 | 285 | 289 | 285 | 289 | +4 | +1.4% | 60,800 |
| 2005/06/03 | 289.5 | 289.5 | 285 | 285 | -1.3 | -0.5% | 74,800 |
| 2005/06/02 | 283.8 | 288.8 | 283.8 | 286.3 | +5 | +1.8% | 116,400 |
| 2005/06/01 | 278.8 | 282.5 | 278.8 | 281.3 | +5 | +1.8% | 213,200 |
| 2005/05/31 | 276.3 | 277.5 | 275 | 276.3 | ±0 | ±0% | 102,400 |
| 2005/05/30 | 277.8 | 278 | 275.8 | 276.3 | -4.7 | -1.7% | 66,000 |
| 2005/05/27 | 286.8 | 286.8 | 280 | 281 | -5.3 | -1.9% | 58,000 |
| 2005/05/26 | 286.8 | 286.8 | 283.8 | 286.3 | -0.5 | -0.2% | 61,600 |
| 2005/05/25 | 287.3 | 287.8 | 286.5 | 286.8 | ±0 | ±0% | 50,400 |
| 2005/05/24 | 286.3 | 287.8 | 286.3 | 286.8 | +1.3 | +0.5% | 36,400 |
| 2005/05/23 | 286.8 | 287 | 285 | 285.5 | -1.3 | -0.5% | 122,800 |
| 2005/05/20 | 289.3 | 290 | 286.5 | 286.8 | -3.2 | -1.1% | 64,400 |
| 2005/05/19 | 295.5 | 295.5 | 289.5 | 290 | ±0 | ±0% | 58,400 |
| 2005/05/18 | 292.5 | 292.5 | 289 | 290 | -1.3 | -0.4% | 24,800 |
| 2005/05/17 | 295.3 | 295.3 | 291.3 | 291.3 | -1.7 | -0.6% | 45,600 |
| 2005/05/16 | 303 | 303 | 292.8 | 293 | -10 | -3.3% | 84,400 |
| 2005/05/13 | 303.3 | 307.3 | 302.5 | 303 | -7 | -2.3% | 53,600 |
| 2005/05/12 | 312.8 | 312.8 | 305.3 | 310 | -5 | -1.6% | 30,000 |
| 2005/05/11 | 312.5 | 315 | 308.3 | 315 | +3.2 | +1% | 72,000 |
| 2005/05/10 | 306 | 311.8 | 305 | 311.8 | +2.5 | +0.8% | 68,800 |
| 2005/05/09 | 306.3 | 309.3 | 303.5 | 309.3 | +7.3 | +2.4% | 34,800 |
| 2005/05/06 | 302.3 | 304.5 | 301.3 | 302 | +2.5 | +0.8% | 24,400 |
| 2005/05/02 | 293.5 | 301.3 | 292.5 | 299.5 | +7 | +2.4% | 50,000 |
| 2005/04/28 | 292.8 | 293 | 290.3 | 292.5 | +0.5 | +0.2% | 31,600 |
| 2005/04/27 | 291 | 296.5 | 291 | 292 | +0.5 | +0.2% | 35,600 |
| 2005/04/26 | 296.3 | 300 | 291.5 | 291.5 | -4.8 | -1.6% | 62,800 |
| 2005/04/25 | 300.8 | 300.8 | 295.8 | 296.3 | +0.5 | +0.2% | 25,200 |
| 2005/04/22 | 299 | 306.3 | 295 | 295.8 | +2 | +0.7% | 20,000 |
| 2005/04/21 | 295 | 295 | 291.3 | 293.8 | -1.2 | -0.4% | 31,200 |
| 2005/04/20 | 298.3 | 299.8 | 295 | 295 | -2.5 | -0.8% | 30,000 |
| 2005/04/19 | 291.5 | 297.5 | 291.3 | 297.5 | +6 | +2.1% | 12,000 |
4751～
4800
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
