キムラユニティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,574 | 1,575 | 1,567 | 1,570 | -10 | -0.6% | 2,400 |
| 2024/08/20 | 1,571 | 1,582 | 1,567 | 1,580 | +15 | +1% | 6,600 |
| 2024/08/19 | 1,591 | 1,605 | 1,555 | 1,565 | -26 | -1.6% | 13,200 |
| 2024/08/16 | 1,630 | 1,635 | 1,591 | 1,591 | -24 | -1.5% | 27,500 |
| 2024/08/15 | 1,585 | 1,617 | 1,581 | 1,615 | +34 | +2.2% | 16,700 |
| 2024/08/14 | 1,565 | 1,584 | 1,560 | 1,581 | +16 | +1% | 10,900 |
| 2024/08/13 | 1,548 | 1,565 | 1,500 | 1,565 | +86 | +5.8% | 28,700 |
| 2024/08/09 | 1,509 | 1,517 | 1,467 | 1,479 | +14 | +1% | 17,900 |
| 2024/08/08 | 1,481 | 1,493 | 1,464 | 1,465 | -16 | -1.1% | 18,900 |
| 2024/08/07 | 1,442 | 1,515 | 1,442 | 1,481 | -6 | -0.4% | 20,300 |
| 2024/08/06 | 1,450 | 1,498 | 1,423 | 1,487 | +187 | +14.4% | 38,000 |
| 2024/08/05 | 1,384 | 1,414 | 1,267 | 1,300 | -195 | -13% | 56,600 |
| 2024/08/02 | 1,520 | 1,521 | 1,484 | 1,495 | -65 | -4.2% | 44,100 |
| 2024/08/01 | 1,638 | 1,640 | 1,546 | 1,560 | -74 | -4.5% | 43,200 |
| 2024/07/31 | 1,610 | 1,639 | 1,585 | 1,634 | +14 | +0.9% | 19,800 |
| 2024/07/30 | 1,651 | 1,651 | 1,610 | 1,620 | -31 | -1.9% | 90,600 |
| 2024/07/29 | 1,658 | 1,666 | 1,640 | 1,651 | +6 | +0.4% | 24,900 |
| 2024/07/26 | 1,631 | 1,673 | 1,625 | 1,645 | +65 | +4.1% | 51,400 |
| 2024/07/25 | 1,603 | 1,611 | 1,577 | 1,580 | -45 | -2.8% | 50,900 |
| 2024/07/24 | 1,638 | 1,641 | 1,615 | 1,625 | -22 | -1.3% | 26,500 |
| 2024/07/23 | 1,633 | 1,647 | 1,630 | 1,647 | +14 | +0.9% | 14,200 |
| 2024/07/22 | 1,660 | 1,664 | 1,633 | 1,633 | -24 | -1.4% | 17,300 |
| 2024/07/19 | 1,676 | 1,679 | 1,651 | 1,657 | -19 | -1.1% | 15,700 |
| 2024/07/18 | 1,681 | 1,695 | 1,669 | 1,676 | -12 | -0.7% | 17,400 |
| 2024/07/17 | 1,688 | 1,700 | 1,688 | 1,688 | ±0 | ±0% | 20,000 |
| 2024/07/16 | 1,674 | 1,689 | 1,665 | 1,688 | +36 | +2.2% | 18,200 |
| 2024/07/12 | 1,653 | 1,664 | 1,641 | 1,652 | +5 | +0.3% | 12,800 |
| 2024/07/11 | 1,641 | 1,648 | 1,623 | 1,647 | +27 | +1.7% | 12,900 |
| 2024/07/10 | 1,632 | 1,645 | 1,618 | 1,620 | -11 | -0.7% | 33,000 |
| 2024/07/09 | 1,680 | 1,680 | 1,620 | 1,631 | -54 | -3.2% | 68,900 |
| 2024/07/08 | 1,720 | 1,720 | 1,666 | 1,685 | -10 | -0.6% | 57,200 |
| 2024/07/05 | 1,719 | 1,719 | 1,686 | 1,695 | -24 | -1.4% | 15,900 |
| 2024/07/04 | 1,731 | 1,733 | 1,711 | 1,719 | -12 | -0.7% | 20,100 |
| 2024/07/03 | 1,755 | 1,761 | 1,729 | 1,731 | -24 | -1.4% | 16,800 |
| 2024/07/02 | 1,783 | 1,783 | 1,755 | 1,755 | -18 | -1% | 11,600 |
| 2024/07/01 | 1,766 | 1,775 | 1,761 | 1,773 | +24 | +1.4% | 11,400 |
| 2024/06/28 | 1,748 | 1,758 | 1,737 | 1,749 | +14 | +0.8% | 9,800 |
| 2024/06/27 | 1,726 | 1,765 | 1,722 | 1,735 | +11 | +0.6% | 18,100 |
| 2024/06/26 | 1,716 | 1,734 | 1,715 | 1,724 | +10 | +0.6% | 9,900 |
| 2024/06/25 | 1,722 | 1,730 | 1,713 | 1,714 | -8 | -0.5% | 7,400 |
| 2024/06/24 | 1,728 | 1,728 | 1,707 | 1,722 | -7 | -0.4% | 11,200 |
| 2024/06/21 | 1,702 | 1,741 | 1,691 | 1,729 | +30 | +1.8% | 15,100 |
| 2024/06/20 | 1,702 | 1,707 | 1,681 | 1,699 | -3 | -0.2% | 15,300 |
| 2024/06/19 | 1,702 | 1,711 | 1,695 | 1,702 | ±0 | ±0% | 7,500 |
| 2024/06/18 | 1,706 | 1,718 | 1,702 | 1,702 | -3 | -0.2% | 3,100 |
| 2024/06/17 | 1,706 | 1,711 | 1,694 | 1,705 | -21 | -1.2% | 13,400 |
| 2024/06/14 | 1,700 | 1,729 | 1,700 | 1,726 | +22 | +1.3% | 8,800 |
| 2024/06/13 | 1,701 | 1,714 | 1,701 | 1,704 | +3 | +0.2% | 10,100 |
| 2024/06/12 | 1,713 | 1,715 | 1,701 | 1,701 | +1 | +0.1% | 4,900 |
| 2024/06/11 | 1,724 | 1,731 | 1,700 | 1,700 | -24 | -1.4% | 8,800 |
151～
200
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「キムラユニティー」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 |
|---|---|---|---|---|---|---|---|---|
| キムラユニティー | 74,900円 | +2.5% | +6.2% | 4.21% | 9.33倍 | 0.77倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| キユソー流通 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| ＡＩＴ | 155,900円 | +8.2% | +4.7% | 5.13% | 11.30倍 | 1.97倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| 中央倉 | 131,600円 | +3.7% | +5.4% | 2.74% | 14.40倍 | 0.53倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| 日コンセプト | 170,100円 | +9.4% | +13.6% | 4.70% | 10.59倍 | 1.21倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
