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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 171 | 209 | 171 | 209 | +50 | +31.4% | 30,735,300 |
| 2025/08/19 | 174 | 190 | 158 | 159 | -21 | -11.7% | 9,443,800 |
| 2025/08/18 | 201 | 217 | 180 | 180 | +4 | +2.3% | 20,157,000 |
| 2025/08/15 | 169 | 176 | 157 | 176 | +50 | +39.7% | 24,348,800 |
| 2025/08/14 | 115 | 126 | 115 | 126 | +30 | +31.3% | 7,044,000 |
| 2025/08/13 | 94 | 98 | 93 | 96 | +2 | +2.1% | 739,400 |
| 2025/08/12 | 95 | 95 | 93 | 94 | ±0 | ±0% | 347,900 |
| 2025/08/08 | 94 | 96 | 92 | 94 | +2 | +2.2% | 658,400 |
| 2025/08/07 | 94 | 105 | 92 | 92 | -1 | -1.1% | 3,407,500 |
| 2025/08/06 | 91 | 94 | 91 | 93 | +3 | +3.3% | 203,500 |
| 2025/08/05 | 90 | 92 | 90 | 90 | -1 | -1.1% | 135,900 |
| 2025/08/04 | 89 | 92 | 89 | 91 | +1 | +1.1% | 151,400 |
| 2025/08/01 | 90 | 91 | 90 | 90 | -1 | -1.1% | 38,700 |
| 2025/07/31 | 91 | 91 | 90 | 91 | +1 | +1.1% | 68,100 |
| 2025/07/30 | 91 | 92 | 89 | 90 | -1 | -1.1% | 352,700 |
| 2025/07/29 | 92 | 93 | 91 | 91 | -2 | -2.2% | 60,500 |
| 2025/07/28 | 91 | 93 | 91 | 93 | +2 | +2.2% | 121,600 |
| 2025/07/25 | 93 | 93 | 91 | 91 | -2 | -2.2% | 157,500 |
| 2025/07/24 | 93 | 95 | 92 | 93 | -1 | -1.1% | 227,300 |
| 2025/07/23 | 92 | 94 | 92 | 94 | +1 | +1.1% | 227,400 |
| 2025/07/22 | 92 | 94 | 91 | 93 | +1 | +1.1% | 277,900 |
| 2025/07/18 | 94 | 94 | 92 | 92 | -2 | -2.1% | 385,000 |
| 2025/07/17 | 95 | 97 | 93 | 94 | ±0 | ±0% | 472,500 |
| 2025/07/16 | 97 | 99 | 93 | 94 | -1 | -1.1% | 604,000 |
| 2025/07/15 | 99 | 99 | 94 | 95 | -3 | -3.1% | 1,056,300 |
| 2025/07/14 | 105 | 105 | 95 | 98 | -8 | -7.5% | 5,296,800 |
| 2025/07/11 | 100 | 108 | 99 | 106 | +6 | +6% | 1,246,700 |
| 2025/07/10 | 103 | 104 | 99 | 100 | -3 | -2.9% | 1,338,100 |
| 2025/07/09 | 94 | 110 | 94 | 103 | +9 | +9.6% | 5,680,600 |
| 2025/07/08 | 92 | 95 | 91 | 94 | +2 | +2.2% | 139,500 |
| 2025/07/07 | 93 | 93 | 91 | 92 | +1 | +1.1% | 144,900 |
| 2025/07/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 55,800 |
| 2025/07/03 | 92 | 94 | 92 | 93 | ±0 | ±0% | 107,500 |
| 2025/07/02 | 92 | 94 | 91 | 93 | +2 | +2.2% | 224,800 |
| 2025/07/01 | 95 | 95 | 91 | 91 | -3 | -3.2% | 255,700 |
| 2025/06/30 | 92 | 95 | 92 | 94 | +2 | +2.2% | 197,900 |
| 2025/06/27 | 94 | 94 | 91 | 92 | -1 | -1.1% | 188,600 |
| 2025/06/26 | 93 | 95 | 92 | 93 | ±0 | ±0% | 202,400 |
| 2025/06/25 | 96 | 96 | 91 | 93 | -2 | -2.1% | 492,500 |
| 2025/06/24 | 91 | 100 | 90 | 95 | +5 | +5.6% | 1,799,100 |
| 2025/06/23 | 92 | 92 | 88 | 90 | -2 | -2.2% | 333,100 |
| 2025/06/20 | 92 | 94 | 92 | 92 | ±0 | ±0% | 128,400 |
| 2025/06/19 | 94 | 95 | 91 | 92 | -2 | -2.1% | 222,200 |
| 2025/06/18 | 93 | 95 | 92 | 94 | +2 | +2.2% | 335,800 |
| 2025/06/17 | 92 | 94 | 90 | 92 | +1 | +1.1% | 821,300 |
| 2025/06/16 | 87 | 92 | 85 | 91 | +5 | +5.8% | 531,300 |
| 2025/06/13 | 88 | 88 | 86 | 86 | -3 | -3.4% | 309,100 |
| 2025/06/12 | 89 | 89 | 87 | 89 | +1 | +1.1% | 139,800 |
| 2025/06/11 | 90 | 90 | 88 | 88 | -1 | -1.1% | 59,100 |
| 2025/06/10 | 88 | 90 | 87 | 89 | ±0 | ±0% | 318,200 |
1～
50
件表示中 / 6058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 | 28,800円 | +14.5% | - | 0.00% | 119.00倍 | 2.04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 |
| ファンデリー | 51,600円 | +21.4% | - | 0.00% | 125.85倍 | 14.80倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ありがと | 343,500円 | +0.9% | +0.1% | 3.93% | 6.29倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ミアヘルサＨＤ | 113,600円 | +0.1% | -31.7% | 2.64% | 12.70倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| シーヴイエス | 62,300円 | +13.7% | -1.8% | 4.17% | 12.45倍 | 0.71倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
市場注目の銘柄
チャート関連のコラム
