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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 46 | 48 | 44 | 46 | -2 | -4.2% | 5,460,700 |
| 2025/04/03 | 48 | 50 | 47 | 48 | -1 | -2% | 3,801,500 |
| 2025/04/02 | 52 | 53 | 49 | 49 | -3 | -5.8% | 3,790,400 |
| 2025/04/01 | 51 | 56 | 50 | 52 | +3 | +6.1% | 8,151,000 |
| 2025/03/31 | 51 | 51 | 48 | 49 | -1 | -2% | 2,551,900 |
| 2025/03/28 | 51 | 52 | 50 | 50 | ±0 | ±0% | 2,056,100 |
| 2025/03/27 | 52 | 53 | 50 | 50 | -3 | -5.7% | 2,837,900 |
| 2025/03/26 | 51 | 54 | 51 | 53 | +2 | +3.9% | 3,479,100 |
| 2025/03/25 | 50 | 52 | 49 | 51 | +1 | +2% | 2,751,800 |
| 2025/03/24 | 53 | 53 | 50 | 50 | -3 | -5.7% | 3,184,100 |
| 2025/03/21 | 53 | 57 | 52 | 53 | ±0 | ±0% | 5,757,900 |
| 2025/03/19 | 58 | 59 | 52 | 53 | -5 | -8.6% | 9,659,500 |
| 2025/03/18 | 60 | 61 | 55 | 58 | -1 | -1.7% | 8,372,100 |
| 2025/03/17 | 51 | 60 | 50 | 59 | +9 | +18% | 12,397,700 |
| 2025/03/14 | 49 | 54 | 49 | 50 | +2 | +4.2% | 6,461,600 |
| 2025/03/13 | 45 | 49 | 45 | 48 | +4 | +9.1% | 2,454,700 |
| 2025/03/12 | 43 | 45 | 43 | 44 | +1 | +2.3% | 1,546,900 |
| 2025/03/11 | 45 | 45 | 42 | 43 | -2 | -4.4% | 2,811,900 |
| 2025/03/10 | 45 | 48 | 45 | 45 | ±0 | ±0% | 2,239,200 |
| 2025/03/07 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,564,900 |
| 2025/03/06 | 46 | 49 | 46 | 46 | ±0 | ±0% | 2,726,300 |
| 2025/03/05 | 49 | 50 | 46 | 46 | -3 | -6.1% | 3,728,700 |
| 2025/03/04 | 50 | 50 | 48 | 49 | -2 | -3.9% | 2,204,300 |
| 2025/03/03 | 49 | 52 | 47 | 51 | +1 | +2% | 4,918,000 |
| 2025/02/28 | 52 | 53 | 49 | 50 | -3 | -5.7% | 4,890,800 |
| 2025/02/27 | 54 | 54 | 52 | 53 | ±0 | ±0% | 1,674,800 |
| 2025/02/26 | 56 | 56 | 52 | 53 | -1 | -1.9% | 3,178,300 |
| 2025/02/25 | 52 | 57 | 49 | 54 | +2 | +3.8% | 7,028,000 |
| 2025/02/21 | 53 | 56 | 51 | 52 | +1 | +2% | 6,693,200 |
| 2025/02/20 | 57 | 58 | 50 | 51 | -6 | -10.5% | 8,740,900 |
| 2025/02/19 | 57 | 60 | 54 | 57 | +2 | +3.6% | 9,381,500 |
| 2025/02/18 | 63 | 64 | 55 | 55 | -7 | -11.3% | 11,866,200 |
| 2025/02/17 | 52 | 68 | 52 | 62 | +11 | +21.6% | 29,051,400 |
| 2025/02/14 | 45 | 54 | 44 | 51 | +5 | +10.9% | 15,000,700 |
| 2025/02/13 | 48 | 48 | 43 | 46 | -1 | -2.1% | 8,259,000 |
| 2025/02/12 | 40 | 48 | 39 | 47 | +7 | +17.5% | 12,126,400 |
| 2025/02/10 | 40 | 42 | 38 | 40 | ±0 | ±0% | 7,529,100 |
| 2025/02/07 | 40 | 43 | 38 | 40 | +1 | +2.6% | 10,092,600 |
| 2025/02/06 | 48 | 50 | 38 | 39 | +5 | +14.7% | 37,984,900 |
| 2025/02/05 | 35 | 37 | 33 | 34 | -1 | -2.9% | 4,110,400 |
| 2025/02/04 | 33 | 37 | 33 | 35 | +2 | +6.1% | 5,314,300 |
| 2025/02/03 | 31 | 33 | 30 | 33 | +2 | +6.5% | 2,448,400 |
| 2025/01/31 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,105,600 |
| 2025/01/30 | 31 | 32 | 30 | 30 | -1 | -3.2% | 2,411,400 |
| 2025/01/29 | 30 | 32 | 30 | 31 | ±0 | ±0% | 1,089,900 |
| 2025/01/28 | 30 | 31 | 30 | 31 | +1 | +3.3% | 295,100 |
| 2025/01/27 | 30 | 31 | 30 | 30 | ±0 | ±0% | 589,600 |
| 2025/01/24 | 30 | 31 | 30 | 30 | -1 | -3.2% | 306,800 |
| 2025/01/23 | 31 | 31 | 30 | 31 | ±0 | ±0% | 147,600 |
| 2025/01/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 771,400 |
1～
50
件表示中 / 3673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 | +9.0% | - | 0.00% | 131.43倍 | 12.11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 |
| ＴＥＮＴＩＡＬ | 219,600円 | -49.3% | - | 0.00% | 46.40倍 | 7.17倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| シキボウ | 94,900円 | +0.8% | -31.9% | 5.27% | 18.51倍 | 0.34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 |
| ソトー | 65,800円 | -7.6% | -93.5% | 6.08% | 36.02倍 | 0.57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 |
| イチカワ | 173,600円 | +1.8% | +13.9% | 4.61% | 9.24倍 | 0.35倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
市場注目の銘柄
チャート関連のコラム
