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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 34 | 34 | 31 | 31 | -2 | -6.1% | 4,389,700 |
| 2024/11/20 | 31 | 35 | 30 | 33 | +3 | +10% | 9,160,700 |
| 2024/11/19 | 29 | 31 | 28 | 30 | +2 | +7.1% | 5,324,900 |
| 2024/11/18 | 26 | 32 | 24 | 28 | +2 | +7.7% | 16,213,300 |
| 2024/11/15 | 28 | 29 | 25 | 26 | -2 | -7.1% | 8,491,500 |
| 2024/11/14 | 30 | 31 | 28 | 28 | -1 | -3.4% | 4,293,100 |
| 2024/11/13 | 33 | 33 | 28 | 29 | -3 | -9.4% | 12,013,300 |
| 2024/11/12 | 34 | 37 | 31 | 32 | +1 | +3.2% | 11,174,800 |
| 2024/11/11 | 32 | 39 | 30 | 31 | -5 | -13.9% | 19,848,500 |
| 2024/11/08 | 49 | 49 | 33 | 36 | -8 | -18.2% | 41,293,000 |
| 2024/11/07 | 32 | 45 | 32 | 44 | +16 | +57.1% | 43,964,300 |
| 2024/11/06 | 20 | 32 | 19 | 28 | +9 | +47.4% | 24,728,200 |
| 2024/11/05 | 20 | 20 | 19 | 19 | -1 | -5% | 269,400 |
| 2024/11/01 | 19 | 20 | 19 | 20 | +1 | +5.3% | 631,600 |
| 2024/10/31 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,106,600 |
| 2024/10/30 | 20 | 20 | 19 | 19 | ±0 | ±0% | 1,139,500 |
| 2024/10/29 | 20 | 20 | 19 | 19 | -1 | -5% | 175,600 |
| 2024/10/28 | 19 | 20 | 18 | 20 | +2 | +11.1% | 876,700 |
| 2024/10/25 | 19 | 19 | 18 | 18 | -1 | -5.3% | 351,100 |
| 2024/10/24 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,136,700 |
| 2024/10/23 | 19 | 20 | 18 | 19 | ±0 | ±0% | 3,060,600 |
| 2024/10/22 | 19 | 19 | 18 | 19 | +1 | +5.6% | 250,600 |
| 2024/10/21 | 19 | 19 | 18 | 18 | ±0 | ±0% | 223,600 |
| 2024/10/18 | 19 | 19 | 18 | 18 | -1 | -5.3% | 85,900 |
| 2024/10/17 | 19 | 19 | 18 | 19 | +1 | +5.6% | 117,900 |
| 2024/10/16 | 19 | 19 | 18 | 18 | ±0 | ±0% | 103,000 |
| 2024/10/15 | 18 | 19 | 18 | 18 | -1 | -5.3% | 136,700 |
| 2024/10/11 | 18 | 19 | 18 | 19 | ±0 | ±0% | 139,300 |
| 2024/10/10 | 18 | 19 | 18 | 19 | +1 | +5.6% | 133,600 |
| 2024/10/09 | 19 | 19 | 18 | 18 | ±0 | ±0% | 155,100 |
| 2024/10/08 | 18 | 19 | 18 | 18 | -1 | -5.3% | 259,800 |
| 2024/10/07 | 19 | 19 | 18 | 19 | ±0 | ±0% | 146,600 |
| 2024/10/04 | 19 | 19 | 18 | 19 | ±0 | ±0% | 182,600 |
| 2024/10/03 | 19 | 19 | 18 | 19 | ±0 | ±0% | 96,600 |
| 2024/10/02 | 19 | 19 | 18 | 19 | ±0 | ±0% | 140,300 |
| 2024/10/01 | 18 | 19 | 18 | 19 | +1 | +5.6% | 1,021,800 |
| 2024/09/30 | 19 | 19 | 17 | 18 | -1 | -5.3% | 2,671,900 |
| 2024/09/27 | 20 | 20 | 18 | 19 | -1 | -5% | 994,000 |
| 2024/09/26 | 20 | 20 | 18 | 20 | ±0 | ±0% | 2,033,700 |
| 2024/09/25 | 19 | 20 | 19 | 20 | +1 | +5.3% | 454,000 |
| 2024/09/24 | 18 | 21 | 17 | 19 | +1 | +5.6% | 7,423,900 |
| 2024/09/20 | 18 | 18 | 17 | 18 | ±0 | ±0% | 880,300 |
| 2024/09/19 | 18 | 19 | 17 | 18 | ±0 | ±0% | 1,250,900 |
| 2024/09/18 | 18 | 18 | 17 | 18 | ±0 | ±0% | 133,600 |
| 2024/09/17 | 17 | 18 | 17 | 18 | ±0 | ±0% | 220,300 |
| 2024/09/13 | 18 | 18 | 17 | 18 | +1 | +5.9% | 127,200 |
| 2024/09/12 | 18 | 18 | 17 | 17 | ±0 | ±0% | 157,200 |
| 2024/09/11 | 17 | 18 | 17 | 17 | -1 | -5.6% | 106,400 |
| 2024/09/10 | 18 | 18 | 17 | 18 | +1 | +5.9% | 121,700 |
| 2024/09/09 | 17 | 18 | 17 | 17 | ±0 | ±0% | 477,500 |
1～
50
件表示中 / 3585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 | 3,200円 | +9.0% | - | 0.00% | 91.43倍 | 8.42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 |
| ソトー | 69,300円 | -6.6% | -13.8% | 5.77% | 15.85倍 | 0.59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 | 47,800円 | +4.2% | +35.7% | 4.18% | 12.11倍 | 0.43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 |
| イチカワ | 154,300円 | -0.8% | -16.1% | 4.86% | 12.31倍 | 0.31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 |
| ヤマトインタ | 32,100円 | +4.1% | +29.9% | 4.98% | 17.13倍 | 0.38倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
市場注目の銘柄
チャート関連のコラム
