クミカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 59,500 | 60,200 | 58,000 | 60,100 | -200 | -0.3% | 365 |
| 2013/06/11 | 60,000 | 60,500 | 59,000 | 60,300 | ±0 | ±0% | 376 |
| 2013/06/10 | 59,300 | 61,000 | 58,900 | 60,300 | +2,700 | +4.7% | 498 |
| 2013/06/07 | 55,600 | 57,700 | 54,500 | 57,600 | -500 | -0.9% | 1,406 |
| 2013/06/06 | 60,300 | 60,800 | 58,000 | 58,100 | -4,000 | -6.4% | 1,160 |
| 2013/06/05 | 62,400 | 63,200 | 61,800 | 62,100 | -300 | -0.5% | 924 |
| 2013/06/04 | 61,100 | 62,400 | 60,200 | 62,400 | +1,300 | +2.1% | 928 |
| 2013/06/03 | 62,200 | 62,400 | 61,000 | 61,100 | -1,900 | -3% | 668 |
| 2013/05/31 | 65,500 | 65,500 | 61,800 | 63,000 | +400 | +0.6% | 1,248 |
| 2013/05/30 | 64,600 | 64,800 | 62,400 | 62,600 | -3,000 | -4.6% | 1,020 |
| 2013/05/29 | 65,200 | 65,800 | 63,300 | 65,600 | -2,100 | -3.1% | 2,776 |
| 2013/05/28 | 69,000 | 69,600 | 67,100 | 67,700 | -1,700 | -2.4% | 2,857 |
| 2013/05/27 | 70,800 | 71,200 | 69,100 | 69,400 | -1,100 | -1.6% | 1,582 |
| 2013/05/24 | 73,700 | 73,700 | 69,000 | 70,500 | +800 | +1.1% | 1,864 |
| 2013/05/23 | 73,900 | 73,900 | 69,700 | 69,700 | -4,400 | -5.9% | 1,922 |
| 2013/05/22 | 74,700 | 74,800 | 73,500 | 74,100 | -1,000 | -1.3% | 1,016 |
| 2013/05/21 | 75,700 | 75,700 | 73,900 | 75,100 | -500 | -0.7% | 1,155 |
| 2013/05/20 | 75,500 | 75,900 | 74,500 | 75,600 | +1,300 | +1.7% | 1,101 |
| 2013/05/17 | 68,100 | 75,200 | 68,100 | 74,300 | +3,800 | +5.4% | 1,586 |
| 2013/05/16 | 72,500 | 73,500 | 67,100 | 70,500 | -3,100 | -4.2% | 2,190 |
| 2013/05/15 | 77,000 | 78,000 | 73,500 | 73,600 | -3,700 | -4.8% | 2,245 |
| 2013/05/14 | 79,000 | 79,100 | 76,900 | 77,300 | -2,100 | -2.6% | 1,710 |
| 2013/05/13 | 80,000 | 80,100 | 79,000 | 79,400 | +200 | +0.3% | 1,186 |
| 2013/05/10 | 80,000 | 80,400 | 79,100 | 79,200 | ±0 | ±0% | 1,257 |
| 2013/05/09 | 77,900 | 80,000 | 77,900 | 79,200 | +1,300 | +1.7% | 1,566 |
| 2013/05/08 | 77,000 | 78,000 | 76,800 | 77,900 | +1,200 | +1.6% | 946 |
| 2013/05/07 | 76,800 | 76,800 | 76,200 | 76,700 | +800 | +1.1% | 815 |
| 2013/05/02 | 75,500 | 76,000 | 75,300 | 75,900 | +100 | +0.1% | 390 |
| 2013/05/01 | 75,500 | 75,900 | 75,500 | 75,800 | -200 | -0.3% | 763 |
| 2013/04/30 | 75,500 | 76,000 | 75,000 | 76,000 | +800 | +1.1% | 736 |
| 2013/04/26 | 76,900 | 76,900 | 75,100 | 75,200 | -1,100 | -1.4% | 950 |
| 2013/04/25 | 75,700 | 76,300 | 75,000 | 76,300 | +600 | +0.8% | 859 |
| 2013/04/24 | 76,500 | 76,700 | 75,500 | 75,700 | -500 | -0.7% | 686 |
| 2013/04/23 | 77,500 | 77,500 | 75,800 | 76,200 | -600 | -0.8% | 752 |
| 2013/04/22 | 75,300 | 77,300 | 74,800 | 76,800 | +2,400 | +3.2% | 1,563 |
| 2013/04/19 | 74,000 | 75,100 | 72,700 | 74,400 | ±0 | ±0% | 1,051 |
| 2013/04/18 | 74,500 | 75,400 | 74,000 | 74,400 | -600 | -0.8% | 538 |
| 2013/04/17 | 75,700 | 76,000 | 73,700 | 75,000 | +800 | +1.1% | 678 |
| 2013/04/16 | 71,600 | 75,600 | 71,500 | 74,200 | -100 | -0.1% | 1,507 |
| 2013/04/15 | 71,000 | 74,700 | 71,000 | 74,300 | -2,200 | -2.9% | 2,309 |
| 2013/04/12 | 76,700 | 77,300 | 75,300 | 76,500 | -600 | -0.8% | 1,218 |
| 2013/04/11 | 78,300 | 80,000 | 75,500 | 77,100 | -400 | -0.5% | 2,945 |
| 2013/04/10 | 78,000 | 81,700 | 76,400 | 77,500 | -1,000 | -1.3% | 2,494 |
| 2013/04/09 | 83,800 | 83,900 | 76,000 | 78,500 | +700 | +0.9% | 5,584 |
| 2013/04/08 | 72,000 | 77,800 | 70,100 | 77,800 | +10,000 | +14.7% | 7,728 |
| 2013/04/05 | 67,800 | 72,500 | 67,000 | 67,800 | +2,000 | +3% | 4,922 |
| 2013/04/04 | 65,000 | 65,800 | 63,700 | 65,800 | +400 | +0.6% | 822 |
| 2013/04/03 | 65,600 | 66,500 | 64,800 | 65,400 | +600 | +0.9% | 692 |
| 2013/04/02 | 60,000 | 65,200 | 59,800 | 64,800 | +100 | +0.2% | 1,805 |
| 2013/04/01 | 68,300 | 68,300 | 62,900 | 64,700 | -3,300 | -4.9% | 1,589 |
2801～
2850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「クミカ」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 |
|---|---|---|---|---|---|---|---|---|
| クミカ | 36,400円 | -1.9% | -62.6% | 1.10% | 55.57倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
| イントランス | 10,500円 | +100.7% | - | 0.00% | 308.82倍 | 5.21倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| ＡＭＧＨＤ | 156,200円 | +3.1% | -6.6% | 3.84% | 4.38倍 | 0.41倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| エストラスト | 68,900円 | +8.6% | +47.6% | 3.48% | 4.16倍 | 0.50倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| 香陵住販 | 154,000円 | +7.8% | +3.9% | 3.44% | 4.29倍 | 0.81倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
市場注目の銘柄
チャート関連のコラム
