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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
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
