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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 88 | 89 | 87 | 89 | +1 | +1.1% | 202,600 |
| 2025/06/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 206,900 |
| 2025/06/05 | 92 | 92 | 88 | 88 | -4 | -4.3% | 790,900 |
| 2025/06/04 | 94 | 94 | 91 | 92 | ±0 | ±0% | 290,300 |
| 2025/06/03 | 93 | 94 | 90 | 92 | -2 | -2.1% | 384,100 |
| 2025/06/02 | 91 | 94 | 89 | 94 | +4 | +4.4% | 505,300 |
| 2025/05/30 | 91 | 92 | 90 | 90 | -1 | -1.1% | 458,000 |
| 2025/05/29 | 93 | 95 | 91 | 91 | -2 | -2.2% | 847,900 |
| 2025/05/28 | 95 | 96 | 91 | 93 | -2 | -2.1% | 876,300 |
| 2025/05/27 | 93 | 95 | 92 | 95 | +1 | +1.1% | 819,200 |
| 2025/05/26 | 96 | 96 | 93 | 94 | ±0 | ±0% | 557,100 |
| 2025/05/23 | 98 | 98 | 92 | 94 | -6 | -6% | 981,400 |
| 2025/05/22 | 99 | 100 | 95 | 100 | -1 | -1% | 2,077,700 |
| 2025/05/21 | 109 | 122 | 99 | 101 | +2 | +2% | 11,295,500 |
| 2025/05/20 | 111 | 112 | 99 | 99 | -12 | -10.8% | 4,331,000 |
| 2025/05/19 | 121 | 132 | 108 | 111 | -15 | -11.9% | 6,030,600 |
| 2025/05/16 | 103 | 132 | 103 | 126 | +25 | +24.8% | 16,725,400 |
| 2025/05/15 | 140 | 154 | 99 | 101 | -14 | -12.2% | 24,892,200 |
| 2025/05/14 | 87 | 115 | 86 | 115 | +30 | +35.3% | 11,499,000 |
| 2025/05/13 | 87 | 89 | 85 | 85 | -2 | -2.3% | 624,500 |
| 2025/05/12 | 87 | 87 | 85 | 87 | ±0 | ±0% | 435,400 |
| 2025/05/09 | 87 | 87 | 85 | 87 | +2 | +2.4% | 527,600 |
| 2025/05/08 | 87 | 91 | 85 | 85 | -2 | -2.3% | 2,720,700 |
| 2025/05/07 | 83 | 102 | 82 | 87 | +4 | +4.8% | 21,298,700 |
| 2025/05/02 | 87 | 95 | 81 | 83 | -5 | -5.7% | 4,910,600 |
| 2025/05/01 | 86 | 106 | 84 | 88 | +1 | +1.1% | 5,914,000 |
| 2025/04/30 | 79 | 88 | 79 | 87 | +9 | +11.5% | 728,300 |
| 2025/04/28 | 78 | 87 | 76 | 78 | +1 | +1.3% | 3,702,000 |
| 2025/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 66,300 |
| 2025/04/24 | 79 | 79 | 77 | 77 | -2 | -2.5% | 149,100 |
| 2025/04/23 | 81 | 81 | 78 | 79 | ±0 | ±0% | 330,400 |
| 2025/04/22 | 78 | 82 | 77 | 79 | +2 | +2.6% | 2,945,600 |
| 2025/04/21 | 79 | 80 | 77 | 77 | -3 | -3.8% | 279,300 |
| 2025/04/18 | 75 | 80 | 75 | 80 | +6 | +8.1% | 1,329,700 |
| 2025/04/17 | 75 | 77 | 74 | 74 | -1 | -1.3% | 134,200 |
| 2025/04/16 | 78 | 82 | 75 | 75 | -3 | -3.8% | 1,005,200 |
| 2025/04/15 | 78 | 78 | 77 | 78 | +1 | +1.3% | 115,900 |
| 2025/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 148,200 |
| 2025/04/11 | 72 | 77 | 72 | 76 | +2 | +2.7% | 231,500 |
| 2025/04/10 | 75 | 75 | 72 | 74 | +5 | +7.2% | 260,900 |
| 2025/04/09 | 72 | 75 | 67 | 69 | -5 | -6.8% | 1,121,400 |
| 2025/04/08 | 76 | 82 | 72 | 74 | +7 | +10.4% | 3,701,800 |
| 2025/04/07 | 77 | 77 | 65 | 67 | -12 | -15.2% | 434,500 |
| 2025/04/04 | 84 | 84 | 78 | 79 | -6 | -7.1% | 365,600 |
| 2025/04/03 | 86 | 86 | 84 | 85 | -2 | -2.3% | 213,500 |
| 2025/04/02 | 88 | 89 | 87 | 87 | -2 | -2.2% | 161,900 |
| 2025/04/01 | 92 | 96 | 86 | 89 | -2 | -2.2% | 4,123,500 |
| 2025/03/31 | 91 | 92 | 89 | 91 | -1 | -1.1% | 188,900 |
| 2025/03/28 | 92 | 93 | 92 | 92 | -1 | -1.1% | 65,400 |
| 2025/03/27 | 93 | 94 | 92 | 93 | +1 | +1.1% | 168,700 |
51～
100
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 | 28,900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 |
| ファンデリー | 51,500円 | +21.4% | - | 0.00% | 125.61倍 | 14.77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
