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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 31 | 31 | 30 | 31 | ±0 | ±0% | 626,600 |
| 2025/01/20 | 30 | 32 | 29 | 31 | +2 | +6.9% | 2,814,300 |
| 2025/01/17 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,736,600 |
| 2025/01/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 288,000 |
| 2025/01/15 | 29 | 30 | 28 | 29 | +1 | +3.6% | 635,100 |
| 2025/01/14 | 29 | 29 | 28 | 28 | -1 | -3.4% | 795,100 |
| 2025/01/10 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,190,800 |
| 2025/01/09 | 29 | 30 | 28 | 29 | ±0 | ±0% | 3,576,300 |
| 2025/01/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 384,000 |
| 2025/01/07 | 30 | 30 | 29 | 29 | -1 | -3.3% | 387,500 |
| 2025/01/06 | 30 | 31 | 29 | 30 | ±0 | ±0% | 2,059,800 |
| 2024/12/30 | 28 | 32 | 28 | 30 | +3 | +11.1% | 4,669,600 |
| 2024/12/27 | 28 | 29 | 27 | 27 | -1 | -3.6% | 2,815,100 |
| 2024/12/26 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,890,300 |
| 2024/12/25 | 28 | 28 | 27 | 27 | -1 | -3.6% | 807,600 |
| 2024/12/24 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,829,700 |
| 2024/12/23 | 27 | 29 | 26 | 29 | +2 | +7.4% | 2,226,800 |
| 2024/12/20 | 29 | 30 | 27 | 27 | -2 | -6.9% | 3,133,300 |
| 2024/12/19 | 30 | 31 | 28 | 29 | -2 | -6.5% | 3,846,100 |
| 2024/12/18 | 31 | 32 | 30 | 31 | -1 | -3.1% | 3,044,600 |
| 2024/12/17 | 32 | 32 | 31 | 32 | +1 | +3.2% | 960,500 |
| 2024/12/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 344,400 |
| 2024/12/13 | 33 | 34 | 31 | 31 | -2 | -6.1% | 1,538,200 |
| 2024/12/12 | 30 | 33 | 30 | 33 | +3 | +10% | 2,371,300 |
| 2024/12/11 | 30 | 31 | 29 | 30 | -1 | -3.2% | 2,205,200 |
| 2024/12/10 | 31 | 31 | 30 | 31 | ±0 | ±0% | 863,900 |
| 2024/12/09 | 31 | 32 | 30 | 31 | ±0 | ±0% | 2,323,800 |
| 2024/12/06 | 32 | 32 | 30 | 31 | -1 | -3.1% | 3,740,400 |
| 2024/12/05 | 33 | 34 | 31 | 32 | -1 | -3% | 2,099,700 |
| 2024/12/04 | 34 | 35 | 32 | 33 | -1 | -2.9% | 3,245,200 |
| 2024/12/03 | 33 | 35 | 33 | 34 | +2 | +6.3% | 3,907,600 |
| 2024/12/02 | 31 | 35 | 30 | 32 | +1 | +3.2% | 5,151,300 |
| 2024/11/29 | 32 | 33 | 31 | 31 | -2 | -6.1% | 2,847,800 |
| 2024/11/28 | 36 | 36 | 32 | 33 | -3 | -8.3% | 8,812,500 |
| 2024/11/27 | 38 | 38 | 36 | 36 | -2 | -5.3% | 3,723,900 |
| 2024/11/26 | 39 | 39 | 36 | 38 | +1 | +2.7% | 4,729,600 |
| 2024/11/25 | 34 | 38 | 34 | 37 | +4 | +12.1% | 8,644,400 |
| 2024/11/22 | 32 | 35 | 31 | 33 | +2 | +6.5% | 7,361,000 |
| 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 |
51～
100
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
