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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 325 | 325 | 325 | 325 | -7.5 | -2.3% | 26,400 |
| 2005/02/02 | 332.5 | 332.5 | 329.3 | 332.5 | ±0 | ±0% | 10,800 |
| 2005/02/01 | 337.5 | 337.5 | 332.5 | 332.5 | -5 | -1.5% | 9,600 |
| 2005/01/31 | 344.5 | 344.5 | 337.5 | 337.5 | -7.5 | -2.2% | 10,400 |
| 2005/01/28 | 345 | 345 | 345 | 345 | -5 | -1.4% | 400 |
| 2005/01/27 | 347.5 | 350 | 342.5 | 350 | +2.5 | +0.7% | 72,000 |
| 2005/01/26 | 347.5 | 347.5 | 336.5 | 347.5 | +3.7 | +1.1% | 28,800 |
| 2005/01/25 | 347.5 | 347.5 | 343.8 | 343.8 | -1.5 | -0.4% | 17,600 |
| 2005/01/24 | 349.8 | 349.8 | 345.3 | 345.3 | -4.7 | -1.3% | 1,600 |
| 2005/01/21 | 340.3 | 350 | 340.3 | 350 | +4.2 | +1.2% | 15,600 |
| 2005/01/20 | 345.3 | 356.3 | 345.3 | 345.8 | +0.5 | +0.1% | 91,200 |
| 2005/01/19 | 345 | 350 | 345 | 345.3 | -4.7 | -1.3% | 22,400 |
| 2005/01/18 | 357.5 | 357.5 | 350 | 350 | -7.5 | -2.1% | 12,800 |
| 2005/01/17 | 357.5 | 360 | 357.5 | 357.5 | ±0 | ±0% | 73,200 |
| 2005/01/14 | 355 | 357.5 | 345 | 357.5 | ±0 | ±0% | 55,200 |
| 2005/01/13 | 347.5 | 357.5 | 347.5 | 357.5 | +12.5 | +3.6% | 79,200 |
| 2005/01/12 | 350 | 350 | 345 | 345 | -5 | -1.4% | 78,000 |
| 2005/01/11 | 352.5 | 355 | 345 | 350 | -3.8 | -1.1% | 40,000 |
| 2005/01/07 | 343.8 | 358.3 | 341.3 | 353.8 | +5 | +1.4% | 133,600 |
| 2005/01/06 | 322.5 | 352.5 | 322.5 | 348.8 | +27.5 | +8.6% | 108,000 |
| 2005/01/05 | 318.8 | 322.5 | 316.3 | 321.3 | -1.2 | -0.4% | 14,400 |
| 2005/01/04 | 310 | 322.5 | 310 | 322.5 | +12.5 | +4% | 9,600 |
| 2004/12/30 | 302.5 | 310 | 302.5 | 310 | +7.5 | +2.5% | 16,800 |
| 2004/12/29 | 299.5 | 302.5 | 299.5 | 302.5 | +7.5 | +2.5% | 19,200 |
| 2004/12/28 | 295 | 295 | 294.3 | 295 | +0.7 | +0.2% | 41,200 |
| 2004/12/27 | 294.5 | 294.5 | 292.5 | 294.3 | +1.8 | +0.6% | 23,600 |
| 2004/12/24 | 295 | 295 | 287.5 | 292.5 | -2.5 | -0.8% | 37,200 |
| 2004/12/22 | 293.8 | 297.5 | 293.8 | 295 | -2.5 | -0.8% | 9,200 |
| 2004/12/21 | 295 | 300 | 288.8 | 297.5 | +2.5 | +0.8% | 22,000 |
| 2004/12/20 | 295 | 295 | 293.8 | 295 | ±0 | ±0% | 20,400 |
| 2004/12/17 | 290 | 295 | 290 | 295 | +7.5 | +2.6% | 4,400 |
| 2004/12/16 | 287.5 | 289.3 | 287.5 | 287.5 | -5 | -1.7% | 16,400 |
| 2004/12/15 | 300.8 | 305 | 292.5 | 292.5 | -7.5 | -2.5% | 91,600 |
| 2004/12/14 | 290 | 300 | 282.5 | 300 | +20 | +7.1% | 47,200 |
| 2004/12/13 | 275 | 282.5 | 275 | 280 | ±0 | ±0% | 12,800 |
| 2004/12/10 | 287.5 | 287.5 | 275 | 280 | -7.5 | -2.6% | 12,400 |
| 2004/12/09 | 287.5 | 287.5 | 287.5 | 287.5 | -10 | -3.4% | 22,000 |
| 2004/12/08 | 280 | 297.5 | 275 | 297.5 | +17.5 | +6.3% | 16,000 |
| 2004/12/07 | 280 | 280 | 277.5 | 280 | +5 | +1.8% | 8,800 |
| 2004/12/06 | 275 | 275 | 272.5 | 275 | -5 | -1.8% | 41,200 |
| 2004/12/03 | 275 | 287.5 | 275 | 280 | +5 | +1.8% | 35,200 |
| 2004/12/02 | 275 | 275 | 275 | 275 | ±0 | ±0% | 14,400 |
| 2004/12/01 | 280 | 280 | 275 | 275 | -5 | -1.8% | 6,000 |
| 2004/11/30 | 280 | 280 | 280 | 280 | -5 | -1.8% | 12,000 |
| 2004/11/29 | 275 | 285 | 262.5 | 285 | - | - | 23,200 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/25 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 8,800 |
| 2004/11/24 | 275 | 287.5 | 275 | 287.5 | ±0 | ±0% | 8,400 |
| 2004/11/22 | 287.5 | 287.5 | 287.5 | 287.5 | -12.5 | -4.2% | 2,800 |
| 2004/11/19 | 302.5 | 302.5 | 300 | 300 | -5 | -1.6% | 6,000 |
4851～
4900
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
