京都きもの友禅ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 77 | 78 | 75 | 76 | -1 | -1.3% | 287,200 |
| 2024/11/20 | 76 | 78 | 76 | 77 | +1 | +1.3% | 570,100 |
| 2024/11/19 | 78 | 81 | 75 | 76 | -2 | -2.6% | 907,200 |
| 2024/11/18 | 77 | 79 | 76 | 78 | -1 | -1.3% | 832,400 |
| 2024/11/15 | 92 | 97 | 77 | 79 | -5 | -6% | 4,689,300 |
| 2024/11/14 | 89 | 91 | 81 | 84 | -5 | -5.6% | 2,431,600 |
| 2024/11/13 | 119 | 129 | 87 | 89 | -10 | -10.1% | 28,266,500 |
| 2024/11/12 | 68 | 99 | 68 | 99 | +30 | +43.5% | 27,136,500 |
| 2024/11/11 | 70 | 70 | 68 | 69 | ±0 | ±0% | 235,400 |
| 2024/11/08 | 70 | 71 | 67 | 69 | -2 | -2.8% | 264,400 |
| 2024/11/07 | 70 | 71 | 69 | 71 | +1 | +1.4% | 295,300 |
| 2024/11/06 | 68 | 71 | 68 | 70 | +1 | +1.4% | 410,300 |
| 2024/11/05 | 68 | 69 | 67 | 69 | +1 | +1.5% | 242,600 |
| 2024/11/01 | 66 | 68 | 65 | 68 | +1 | +1.5% | 356,100 |
| 2024/10/31 | 67 | 68 | 66 | 67 | ±0 | ±0% | 275,000 |
| 2024/10/30 | 69 | 70 | 67 | 67 | -3 | -4.3% | 368,000 |
| 2024/10/29 | 69 | 70 | 68 | 70 | ±0 | ±0% | 157,900 |
| 2024/10/28 | 68 | 70 | 68 | 70 | ±0 | ±0% | 128,600 |
| 2024/10/25 | 69 | 71 | 68 | 70 | +1 | +1.4% | 131,700 |
| 2024/10/24 | 69 | 71 | 69 | 69 | -1 | -1.4% | 134,700 |
| 2024/10/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 153,300 |
| 2024/10/22 | 72 | 73 | 71 | 71 | -2 | -2.7% | 178,800 |
| 2024/10/21 | 73 | 74 | 72 | 73 | +1 | +1.4% | 155,100 |
| 2024/10/18 | 72 | 73 | 72 | 72 | -1 | -1.4% | 173,400 |
| 2024/10/17 | 79 | 85 | 72 | 73 | -2 | -2.7% | 1,077,900 |
| 2024/10/16 | 74 | 76 | 74 | 75 | ±0 | ±0% | 198,200 |
| 2024/10/15 | 76 | 77 | 75 | 75 | -1 | -1.3% | 252,000 |
| 2024/10/11 | 77 | 77 | 76 | 76 | -2 | -2.6% | 127,000 |
| 2024/10/10 | 78 | 78 | 77 | 78 | +1 | +1.3% | 156,800 |
| 2024/10/09 | 78 | 79 | 77 | 77 | -1 | -1.3% | 177,700 |
| 2024/10/08 | 79 | 80 | 78 | 78 | -2 | -2.5% | 236,900 |
| 2024/10/07 | 81 | 82 | 80 | 80 | -1 | -1.2% | 203,300 |
| 2024/10/04 | 82 | 83 | 81 | 81 | -2 | -2.4% | 195,400 |
| 2024/10/03 | 83 | 84 | 82 | 83 | ±0 | ±0% | 189,500 |
| 2024/10/02 | 84 | 85 | 82 | 83 | -2 | -2.4% | 362,100 |
| 2024/10/01 | 89 | 97 | 85 | 85 | ±0 | ±0% | 1,302,300 |
| 2024/09/30 | 88 | 88 | 84 | 85 | -5 | -5.6% | 192,700 |
| 2024/09/27 | 88 | 91 | 88 | 90 | ±0 | ±0% | 70,700 |
| 2024/09/26 | 90 | 91 | 88 | 90 | -1 | -1.1% | 37,300 |
| 2024/09/25 | 90 | 91 | 90 | 91 | +1 | +1.1% | 37,200 |
| 2024/09/24 | 90 | 91 | 90 | 90 | -1 | -1.1% | 40,800 |
| 2024/09/20 | 90 | 91 | 90 | 91 | +1 | +1.1% | 62,200 |
| 2024/09/19 | 90 | 90 | 89 | 90 | ±0 | ±0% | 57,500 |
| 2024/09/18 | 90 | 91 | 89 | 90 | -1 | -1.1% | 70,400 |
| 2024/09/17 | 89 | 91 | 87 | 91 | +2 | +2.2% | 60,000 |
| 2024/09/13 | 90 | 91 | 88 | 89 | -2 | -2.2% | 84,400 |
| 2024/09/12 | 91 | 93 | 91 | 91 | +1 | +1.1% | 71,000 |
| 2024/09/11 | 93 | 93 | 90 | 90 | -3 | -3.2% | 65,300 |
| 2024/09/10 | 93 | 94 | 92 | 93 | -1 | -1.1% | 56,900 |
| 2024/09/09 | 93 | 94 | 93 | 94 | -1 | -1.1% | 69,000 |
1～
50
件表示中 / 5877件
類似銘柄と比較する
現在ご覧いただいている「京きもの」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 |
|---|---|---|---|---|---|---|---|---|
| 京きもの | 7,600円 | -19.5% | - | 0.00% | - | 0.41倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| フレンドリー | - | +4.4% | -9.1% | - | - | - |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
| 夢 隊 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| ＲＡＶＩＰＡ | - | +7.0% | +33.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
