キムラタンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 48 | 48 | 46 | 46 | -2 | -4.2% | 1,900,800 |
| 2025/08/14 | 49 | 50 | 47 | 48 | -2 | -4% | 3,211,500 |
| 2025/08/13 | 51 | 51 | 49 | 50 | ±0 | ±0% | 1,617,100 |
| 2025/08/12 | 50 | 52 | 49 | 50 | -5 | -9.1% | 5,914,100 |
| 2025/08/08 | 56 | 57 | 55 | 55 | -1 | -1.8% | 2,264,800 |
| 2025/08/07 | 58 | 58 | 56 | 56 | -1 | -1.8% | 1,073,600 |
| 2025/08/06 | 59 | 60 | 56 | 57 | -2 | -3.4% | 2,842,000 |
| 2025/08/05 | 57 | 59 | 57 | 59 | +2 | +3.5% | 3,204,900 |
| 2025/08/04 | 56 | 57 | 55 | 57 | ±0 | ±0% | 1,005,600 |
| 2025/08/01 | 56 | 57 | 56 | 57 | ±0 | ±0% | 466,500 |
| 2025/07/31 | 57 | 57 | 56 | 57 | ±0 | ±0% | 398,200 |
| 2025/07/30 | 57 | 57 | 55 | 57 | ±0 | ±0% | 1,080,100 |
| 2025/07/29 | 56 | 57 | 55 | 57 | ±0 | ±0% | 1,181,700 |
| 2025/07/28 | 55 | 58 | 55 | 57 | +2 | +3.6% | 2,743,500 |
| 2025/07/25 | 54 | 55 | 54 | 55 | +1 | +1.9% | 184,500 |
| 2025/07/24 | 55 | 55 | 54 | 54 | ±0 | ±0% | 521,800 |
| 2025/07/23 | 55 | 55 | 53 | 54 | ±0 | ±0% | 1,911,400 |
| 2025/07/22 | 54 | 56 | 53 | 54 | +1 | +1.9% | 4,247,400 |
| 2025/07/18 | 53 | 54 | 52 | 53 | ±0 | ±0% | 998,200 |
| 2025/07/17 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,097,100 |
| 2025/07/16 | 56 | 56 | 52 | 53 | -3 | -5.4% | 4,031,300 |
| 2025/07/15 | 54 | 56 | 53 | 56 | +2 | +3.7% | 2,220,600 |
| 2025/07/14 | 54 | 56 | 52 | 54 | +1 | +1.9% | 3,868,900 |
| 2025/07/11 | 53 | 53 | 52 | 53 | ±0 | ±0% | 236,000 |
| 2025/07/10 | 53 | 53 | 52 | 53 | ±0 | ±0% | 190,800 |
| 2025/07/09 | 52 | 53 | 52 | 53 | +1 | +1.9% | 587,700 |
| 2025/07/08 | 51 | 53 | 51 | 52 | ±0 | ±0% | 546,900 |
| 2025/07/07 | 51 | 53 | 51 | 52 | +1 | +2% | 881,900 |
| 2025/07/04 | 52 | 52 | 51 | 51 | -1 | -1.9% | 694,700 |
| 2025/07/03 | 51 | 52 | 51 | 52 | +1 | +2% | 537,400 |
| 2025/07/02 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,415,600 |
| 2025/07/01 | 53 | 54 | 51 | 51 | -2 | -3.8% | 2,237,000 |
| 2025/06/30 | 53 | 55 | 53 | 53 | ±0 | ±0% | 1,080,200 |
| 2025/06/27 | 53 | 55 | 53 | 53 | -2 | -3.6% | 1,980,400 |
| 2025/06/26 | 55 | 55 | 54 | 55 | -1 | -1.8% | 1,470,300 |
| 2025/06/25 | 56 | 56 | 54 | 56 | ±0 | ±0% | 2,041,500 |
| 2025/06/24 | 56 | 57 | 55 | 56 | +1 | +1.8% | 1,922,400 |
| 2025/06/23 | 54 | 56 | 53 | 55 | ±0 | ±0% | 1,705,400 |
| 2025/06/20 | 56 | 57 | 54 | 55 | -1 | -1.8% | 2,236,200 |
| 2025/06/19 | 55 | 58 | 54 | 56 | +2 | +3.7% | 2,073,800 |
| 2025/06/18 | 54 | 59 | 54 | 54 | ±0 | ±0% | 5,779,300 |
| 2025/06/17 | 53 | 55 | 53 | 54 | ±0 | ±0% | 1,743,900 |
| 2025/06/16 | 54 | 54 | 52 | 54 | ±0 | ±0% | 899,500 |
| 2025/06/13 | 53 | 55 | 51 | 54 | +1 | +1.9% | 2,692,300 |
| 2025/06/12 | 54 | 55 | 52 | 53 | -1 | -1.9% | 2,883,100 |
| 2025/06/11 | 49 | 55 | 49 | 54 | +5 | +10.2% | 7,092,100 |
| 2025/06/10 | 50 | 50 | 48 | 49 | ±0 | ±0% | 2,782,400 |
| 2025/06/09 | 50 | 51 | 49 | 49 | -2 | -3.9% | 1,727,600 |
| 2025/06/06 | 50 | 51 | 49 | 51 | +1 | +2% | 2,687,200 |
| 2025/06/05 | 51 | 52 | 50 | 50 | -2 | -3.8% | 673,300 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「キムラタン」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 |
|---|---|---|---|---|---|---|---|---|
| キムラタン | 4,600円 | +59.3% | +999.9% | 0.00% | 139.39倍 | 10.41倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 102,600円 | +4.9% | -4.5% | 4.87% | 18.58倍 | 0.37倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ユニチカ | 21,600円 | - | - | 0.00% | - | -1.75倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| ソトー | 79,100円 | +19.5% | +999.9% | 5.06% | 24.89倍 | 0.67倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| 日フエルト | 55,100円 | +1.0% | +17.5% | 3.63% | 24.46倍 | 0.48倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
市場注目の銘柄
チャート関連のコラム
