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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 227 | 231 | 227 | 231 | +8 | +3.6% | 16,000 |
| 2020/05/20 | 226 | 228 | 221 | 223 | -4 | -1.8% | 23,400 |
| 2020/05/19 | 228 | 232 | 226 | 227 | -1 | -0.4% | 15,800 |
| 2020/05/18 | 224 | 228 | 224 | 228 | +3 | +1.3% | 16,900 |
| 2020/05/15 | 228 | 228 | 224 | 225 | +1 | +0.4% | 4,800 |
| 2020/05/14 | 226 | 228 | 224 | 224 | -1 | -0.4% | 10,200 |
| 2020/05/13 | 225 | 226 | 224 | 225 | +1 | +0.4% | 6,500 |
| 2020/05/12 | 230 | 232 | 224 | 224 | -9 | -3.9% | 12,600 |
| 2020/05/11 | 222 | 234 | 222 | 233 | +12 | +5.4% | 18,400 |
| 2020/05/08 | 220 | 222 | 218 | 221 | ±0 | ±0% | 23,100 |
| 2020/05/07 | 221 | 223 | 220 | 221 | -4 | -1.8% | 21,100 |
| 2020/05/01 | 232 | 232 | 225 | 225 | -7 | -3% | 24,800 |
| 2020/04/30 | 237 | 240 | 232 | 232 | -5 | -2.1% | 24,400 |
| 2020/04/28 | 237 | 239 | 233 | 237 | +3 | +1.3% | 28,600 |
| 2020/04/27 | 235 | 235 | 229 | 234 | -1 | -0.4% | 25,100 |
| 2020/04/24 | 236 | 236 | 231 | 235 | -1 | -0.4% | 22,600 |
| 2020/04/23 | 238 | 241 | 230 | 236 | -12 | -4.8% | 72,900 |
| 2020/04/22 | 251 | 251 | 242 | 248 | -5 | -2% | 18,400 |
| 2020/04/21 | 259 | 259 | 251 | 253 | -5 | -1.9% | 12,200 |
| 2020/04/20 | 250 | 258 | 244 | 258 | +13 | +5.3% | 31,300 |
| 2020/04/17 | 255 | 255 | 245 | 245 | -10 | -3.9% | 10,300 |
| 2020/04/16 | 247 | 255 | 242 | 255 | +7 | +2.8% | 16,600 |
| 2020/04/15 | 249 | 250 | 247 | 248 | -1 | -0.4% | 8,000 |
| 2020/04/14 | 245 | 249 | 243 | 249 | +4 | +1.6% | 5,600 |
| 2020/04/13 | 249 | 249 | 243 | 245 | -2 | -0.8% | 4,500 |
| 2020/04/10 | 250 | 251 | 243 | 247 | -3 | -1.2% | 7,700 |
| 2020/04/09 | 263 | 263 | 250 | 250 | -5 | -2% | 11,300 |
| 2020/04/08 | 239 | 255 | 233 | 255 | +15 | +6.3% | 28,800 |
| 2020/04/07 | 240 | 245 | 236 | 240 | +1 | +0.4% | 12,000 |
| 2020/04/06 | 229 | 240 | 229 | 239 | +9 | +3.9% | 18,800 |
| 2020/04/03 | 233 | 237 | 228 | 230 | +2 | +0.9% | 14,700 |
| 2020/04/02 | 236 | 236 | 224 | 228 | -7 | -3% | 9,600 |
| 2020/04/01 | 243 | 243 | 235 | 235 | -10 | -4.1% | 25,800 |
| 2020/03/31 | 249 | 249 | 243 | 245 | -2 | -0.8% | 14,000 |
| 2020/03/30 | 263 | 263 | 245 | 247 | -23 | -8.5% | 30,600 |
| 2020/03/27 | 251 | 270 | 249 | 270 | +19 | +7.6% | 57,200 |
| 2020/03/26 | 255 | 255 | 236 | 251 | -2 | -0.8% | 29,700 |
| 2020/03/25 | 263 | 263 | 245 | 253 | +9 | +3.7% | 26,800 |
| 2020/03/24 | 237 | 259 | 228 | 244 | -1 | -0.4% | 46,800 |
| 2020/03/23 | 233 | 245 | 226 | 245 | +12 | +5.2% | 36,200 |
| 2020/03/19 | 229 | 233 | 226 | 233 | +4 | +1.7% | 36,100 |
| 2020/03/18 | 220 | 229 | 219 | 229 | +17 | +8% | 27,000 |
| 2020/03/17 | 208 | 215 | 200 | 212 | +4 | +1.9% | 56,700 |
| 2020/03/16 | 200 | 223 | 200 | 208 | +13 | +6.7% | 68,800 |
| 2020/03/13 | 200 | 201 | 194 | 195 | -17 | -8% | 56,300 |
| 2020/03/12 | 220 | 220 | 210 | 212 | -15 | -6.6% | 62,100 |
| 2020/03/11 | 228 | 229 | 222 | 227 | -1 | -0.4% | 31,500 |
| 2020/03/10 | 210 | 233 | 206 | 228 | +18 | +8.6% | 74,800 |
| 2020/03/09 | 230 | 238 | 210 | 210 | -41 | -16.3% | 67,900 |
| 2020/03/06 | 261 | 267 | 251 | 251 | -16 | -6% | 37,700 |
1101～
1150
件表示中 / 5872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 | -19.5% | - | 0.00% | - | 0.34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 |
| セキド | 64,500円 | +2.6% | -44.6% | 1.55% | 26.28倍 | 1.66倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| フレンドリー | 39,500円 | +4.4% | -9.1% | 0.00% | - | 62.60倍 |
|
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 |
| 夢 隊 | 10,100円 | -37.3% | -66.5% | 0.00% | 20.45倍 | 0.42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 |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
