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 |
|---|---|---|---|---|---|---|---|
| 2001/10/02 | 1,825 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 400 |
| 2001/10/01 | 1,825 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 1,000 |
| 2001/09/28 | 1,825 | 1,895 | 1,825 | 1,825 | ±0 | ±0% | 7,000 |
| 2001/09/27 | 1,780 | 1,825 | 1,775 | 1,825 | +50 | +2.8% | 600 |
| 2001/09/26 | 1,875 | 1,890 | 1,775 | 1,775 | -115 | -6.1% | 2,800 |
| 2001/09/25 | 1,855 | 1,920 | 1,855 | 1,890 | +73.3 | +4% | 3,600 |
| 2001/09/21 | 1,770 | 1,816.7 | 1,770 | 1,816.7 | +113.4 | +6.7% | 1,500 |
| 2001/09/20 | 1,703.3 | 1,706.7 | 1,703.3 | 1,703.3 | +100 | +6.2% | 3,600 |
| 2001/09/19 | 1,566.7 | 1,603.3 | 1,566.7 | 1,603.3 | +3.3 | +0.2% | 32,400 |
| 2001/09/18 | 1,583.3 | 1,633.3 | 1,566.7 | 1,600 | ±0 | ±0% | 21,300 |
| 2001/09/17 | 1,670 | 1,670 | 1,600 | 1,600 | -66.7 | -4% | 4,800 |
| 2001/09/14 | 1,716.7 | 1,716.7 | 1,633.3 | 1,666.7 | +66.7 | +4.2% | 4,800 |
| 2001/09/13 | 1,600 | 1,600 | 1,600 | 1,600 | -33.3 | -2% | 1,200 |
| 2001/09/12 | 1,606.7 | 1,640 | 1,606.7 | 1,633.3 | -140 | -7.9% | 14,400 |
| 2001/09/11 | 1,766.7 | 1,773.3 | 1,763.3 | 1,773.3 | +6.6 | +0.4% | 3,600 |
| 2001/09/10 | 1,766.7 | 1,766.7 | 1,763.3 | 1,766.7 | ±0 | ±0% | 12,600 |
| 2001/09/07 | 1,766.7 | 1,766.7 | 1,766.7 | 1,766.7 | ±0 | ±0% | 900 |
| 2001/09/06 | 1,783.3 | 1,783.3 | 1,766.7 | 1,766.7 | -16.6 | -0.9% | 4,800 |
| 2001/09/05 | 1,783.3 | 1,793.3 | 1,783.3 | 1,783.3 | -10 | -0.6% | 1,500 |
| 2001/09/04 | 1,793.3 | 1,793.3 | 1,783.3 | 1,793.3 | ±0 | ±0% | 8,400 |
| 2001/09/03 | 1,800 | 1,800 | 1,793.3 | 1,793.3 | -6.7 | -0.4% | 1,800 |
| 2001/08/31 | 1,816.7 | 1,816.7 | 1,793.3 | 1,800 | -16.7 | -0.9% | 12,300 |
| 2001/08/30 | 1,803.3 | 1,823.3 | 1,803.3 | 1,816.7 | +13.4 | +0.7% | 1,500 |
| 2001/08/29 | 1,803.3 | 1,803.3 | 1,803.3 | 1,803.3 | +3.3 | +0.2% | 600 |
| 2001/08/28 | 1,796.7 | 1,800 | 1,796.7 | 1,800 | +3.3 | +0.2% | 2,100 |
| 2001/08/27 | 1,800 | 1,803.3 | 1,793.3 | 1,796.7 | -6.6 | -0.4% | 1,500 |
| 2001/08/24 | 1,900 | 1,900 | 1,803.3 | 1,803.3 | -30 | -1.6% | 1,800 |
| 2001/08/23 | 1,786.7 | 1,850 | 1,786.7 | 1,833.3 | +50 | +2.8% | 1,500 |
| 2001/08/22 | 1,786.7 | 1,786.7 | 1,780 | 1,783.3 | +3.3 | +0.2% | 1,500 |
| 2001/08/21 | 1,893.3 | 1,893.3 | 1,780 | 1,780 | -116.7 | -6.2% | 600 |
| 2001/08/20 | 1,833.3 | 1,896.7 | 1,823.3 | 1,896.7 | +66.7 | +3.6% | 6,300 |
| 2001/08/17 | 1,750 | 1,830 | 1,750 | 1,830 | +86.7 | +5% | 1,200 |
| 2001/08/16 | 1,756.7 | 1,756.7 | 1,743.3 | 1,743.3 | -23.4 | -1.3% | 1,200 |
| 2001/08/15 | 1,780 | 1,780 | 1,766.7 | 1,766.7 | -16.6 | -0.9% | 2,400 |
| 2001/08/14 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | -10 | -0.6% | 300 |
| 2001/08/13 | 1,803.3 | 1,803.3 | 1,793.3 | 1,793.3 | -13.4 | -0.7% | 1,500 |
| 2001/08/10 | 1,810 | 1,816.7 | 1,806.7 | 1,806.7 | +6.7 | +0.4% | 2,400 |
| 2001/08/09 | 1,833.3 | 1,833.3 | 1,800 | 1,800 | -33.3 | -1.8% | 6,900 |
| 2001/08/08 | 1,840 | 1,840 | 1,806.7 | 1,833.3 | -30 | -1.6% | 4,800 |
| 2001/08/07 | 1,866.7 | 1,866.7 | 1,856.7 | 1,863.3 | -3.4 | -0.2% | 8,100 |
| 2001/08/06 | 1,866.7 | 1,916.7 | 1,853.3 | 1,866.7 | +66.7 | +3.7% | 26,700 |
| 2001/08/03 | 1,800 | 1,800 | 1,800 | 1,800 | +33.3 | +1.9% | 12,600 |
| 2001/08/02 | 1,800 | 1,800 | 1,766.7 | 1,766.7 | -66.6 | -3.6% | 6,000 |
| 2001/08/01 | 1,850 | 1,850 | 1,833.3 | 1,833.3 | ±0 | ±0% | 600 |
| 2001/07/31 | 1,800 | 1,833.3 | 1,800 | 1,833.3 | +33.3 | +1.9% | 14,700 |
| 2001/07/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,800 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 1,796.7 | 1,796.7 | 1,796.7 | 1,796.7 | ±0 | ±0% | 300 |
| 2001/07/25 | 1,830 | 1,830 | 1,796.7 | 1,796.7 | - | - | 1,800 |
| 2001/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
5851～
5900
件表示中 / 6059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 | 28,900円 | +14.5% | - | 0.00% | 119.42倍 | 2.05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 |
| 伸和ＨＤ | 330,000円 | +1.5% | -0.8% | 1.12% | 27.31倍 | 6.25倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ジェネパ | 53,700円 | +7.8% | +627.3% | 0.00% | 29.06倍 | 2.38倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ホットマン | 60,700円 | +0.4% | +1.2% | 1.65% | 10.15倍 | 0.58倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ショクブン | 24,600円 | +7.8% | +999.9% | 1.02% | 43.39倍 | 1.55倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
