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 |
|---|---|---|---|---|---|---|---|
| 2003/10/23 | 1,220 | 1,260 | 1,220 | 1,235 | -60 | -4.6% | 22,800 |
| 2003/10/22 | 1,335 | 1,335 | 1,290 | 1,295 | -45 | -3.4% | 15,600 |
| 2003/10/21 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 40,000 |
| 2003/10/20 | 1,350 | 1,375 | 1,325 | 1,370 | +30 | +2.2% | 83,400 |
| 2003/10/17 | 1,285 | 1,340 | 1,265 | 1,340 | +55 | +4.3% | 33,400 |
| 2003/10/16 | 1,275 | 1,295 | 1,270 | 1,285 | +10 | +0.8% | 24,800 |
| 2003/10/15 | 1,255 | 1,295 | 1,250 | 1,275 | +10 | +0.8% | 30,000 |
| 2003/10/14 | 1,275 | 1,290 | 1,265 | 1,265 | -10 | -0.8% | 37,800 |
| 2003/10/10 | 1,275 | 1,285 | 1,260 | 1,275 | -15 | -1.2% | 26,600 |
| 2003/10/09 | 1,305 | 1,305 | 1,280 | 1,290 | -5 | -0.4% | 38,600 |
| 2003/10/08 | 1,295 | 1,320 | 1,285 | 1,295 | ±0 | ±0% | 87,600 |
| 2003/10/07 | 1,320 | 1,320 | 1,290 | 1,295 | ±0 | ±0% | 50,400 |
| 2003/10/06 | 1,370 | 1,370 | 1,270 | 1,295 | -55 | -4.1% | 107,200 |
| 2003/10/03 | 1,210 | 1,395 | 1,210 | 1,350 | +155 | +13% | 264,200 |
| 2003/10/02 | 1,195 | 1,200 | 1,185 | 1,195 | +10 | +0.8% | 47,200 |
| 2003/10/01 | 1,150 | 1,195 | 1,150 | 1,185 | +35 | +3% | 55,200 |
| 2003/09/30 | 1,150 | 1,160 | 1,135 | 1,150 | -10 | -0.9% | 125,000 |
| 2003/09/29 | 1,195 | 1,195 | 1,155 | 1,160 | -35 | -2.9% | 42,400 |
| 2003/09/26 | 1,195 | 1,195 | 1,175 | 1,195 | +20 | +1.7% | 18,800 |
| 2003/09/25 | 1,210 | 1,210 | 1,170 | 1,175 | -45 | -3.7% | 42,000 |
| 2003/09/24 | 1,230 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 48,400 |
| 2003/09/22 | 1,200 | 1,225 | 1,195 | 1,210 | +10 | +0.8% | 91,200 |
| 2003/09/19 | 1,200 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 35,200 |
| 2003/09/18 | 1,195 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 36,000 |
| 2003/09/17 | 1,195 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 16,000 |
| 2003/09/16 | 1,180 | 1,205 | 1,180 | 1,190 | +15 | +1.3% | 61,000 |
| 2003/09/12 | 1,175 | 1,180 | 1,170 | 1,175 | ±0 | ±0% | 43,000 |
| 2003/09/11 | 1,175 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 18,000 |
| 2003/09/10 | 1,175 | 1,180 | 1,165 | 1,175 | ±0 | ±0% | 28,000 |
| 2003/09/09 | 1,180 | 1,190 | 1,175 | 1,175 | -5 | -0.4% | 22,800 |
| 2003/09/08 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 46,400 |
| 2003/09/05 | 1,200 | 1,200 | 1,175 | 1,180 | ±0 | ±0% | 35,200 |
| 2003/09/04 | 1,200 | 1,210 | 1,180 | 1,180 | -15 | -1.3% | 34,600 |
| 2003/09/03 | 1,200 | 1,205 | 1,165 | 1,195 | +35 | +3% | 35,600 |
| 2003/09/02 | 1,215 | 1,215 | 1,150 | 1,160 | -15 | -1.3% | 41,400 |
| 2003/09/01 | 1,205 | 1,205 | 1,175 | 1,175 | +10 | +0.9% | 42,400 |
| 2003/08/29 | 1,140 | 1,175 | 1,130 | 1,165 | +35 | +3.1% | 47,400 |
| 2003/08/28 | 1,135 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 53,000 |
| 2003/08/27 | 1,135 | 1,145 | 1,130 | 1,130 | -5 | -0.4% | 32,000 |
| 2003/08/26 | 1,140 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 18,600 |
| 2003/08/25 | 1,140 | 1,145 | 1,135 | 1,135 | +5 | +0.4% | 24,200 |
| 2003/08/22 | 1,150 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 64,800 |
| 2003/08/21 | 1,180 | 1,180 | 1,130 | 1,150 | -30 | -2.5% | 34,000 |
| 2003/08/20 | 1,175 | 1,220 | 1,150 | 1,180 | +5 | +0.4% | 62,400 |
| 2003/08/19 | 1,165 | 1,175 | 1,130 | 1,175 | +5 | +0.4% | 81,400 |
| 2003/08/18 | 1,175 | 1,180 | 1,165 | 1,170 | +5 | +0.4% | 36,400 |
| 2003/08/15 | 1,160 | 1,175 | 1,160 | 1,165 | +10 | +0.9% | 36,800 |
| 2003/08/14 | 1,165 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 45,800 |
| 2003/08/13 | 1,160 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 15,600 |
| 2003/08/12 | 1,170 | 1,170 | 1,155 | 1,155 | ±0 | ±0% | 19,400 |
5251～
5300
件表示中 / 5965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 | 7,900円 | -21.8% | - | 0.00% | - | 0.48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 |
| ＣＡＰＩＴＡ | 31,500円 | +15.0% | +102.5% | 0.63% | 27.04倍 | 0.74倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| 光 貴 | - | - | - | - | - | - |
|
- |
| ＴＯＲＩＣＯ | 67,700円 | -4.7% | - | 0.00% | - | 0.99倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ウェッジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
