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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 261 | 274 | 261 | 267 | +7 | +2.7% | 34,000 |
| 2020/03/04 | 256 | 266 | 256 | 260 | -6 | -2.3% | 25,800 |
| 2020/03/03 | 297 | 297 | 262 | 266 | -18 | -6.3% | 48,500 |
| 2020/03/02 | 260 | 286 | 257 | 284 | +24 | +9.2% | 45,900 |
| 2020/02/28 | 262 | 279 | 254 | 260 | -26 | -9.1% | 68,400 |
| 2020/02/27 | 304 | 304 | 286 | 286 | -17 | -5.6% | 42,400 |
| 2020/02/26 | 309 | 309 | 303 | 303 | -8 | -2.6% | 21,800 |
| 2020/02/25 | 312 | 318 | 310 | 311 | -15 | -4.6% | 45,400 |
| 2020/02/21 | 322 | 326 | 322 | 326 | +1 | +0.3% | 7,400 |
| 2020/02/20 | 328 | 328 | 325 | 325 | -3 | -0.9% | 5,600 |
| 2020/02/19 | 325 | 332 | 325 | 328 | ±0 | ±0% | 20,000 |
| 2020/02/18 | 321 | 330 | 321 | 328 | +5 | +1.5% | 12,300 |
| 2020/02/17 | 329 | 332 | 322 | 323 | -7 | -2.1% | 23,000 |
| 2020/02/14 | 331 | 333 | 329 | 330 | -1 | -0.3% | 5,500 |
| 2020/02/13 | 329 | 331 | 328 | 331 | +3 | +0.9% | 4,700 |
| 2020/02/12 | 333 | 336 | 328 | 328 | -7 | -2.1% | 17,000 |
| 2020/02/10 | 338 | 339 | 333 | 335 | -4 | -1.2% | 14,000 |
| 2020/02/07 | 338 | 341 | 337 | 339 | -2 | -0.6% | 4,200 |
| 2020/02/06 | 337 | 342 | 334 | 341 | +8 | +2.4% | 18,800 |
| 2020/02/05 | 338 | 338 | 331 | 333 | -2 | -0.6% | 7,900 |
| 2020/02/04 | 340 | 342 | 333 | 335 | +12 | +3.7% | 27,500 |
| 2020/02/03 | 323 | 326 | 322 | 323 | -3 | -0.9% | 21,900 |
| 2020/01/31 | 328 | 329 | 326 | 326 | +4 | +1.2% | 9,600 |
| 2020/01/30 | 336 | 341 | 322 | 322 | -18 | -5.3% | 49,100 |
| 2020/01/29 | 340 | 341 | 338 | 340 | -1 | -0.3% | 5,200 |
| 2020/01/28 | 336 | 341 | 336 | 341 | ±0 | ±0% | 22,500 |
| 2020/01/27 | 336 | 341 | 336 | 341 | +1 | +0.3% | 38,400 |
| 2020/01/24 | 343 | 343 | 339 | 340 | -2 | -0.6% | 11,300 |
| 2020/01/23 | 342 | 343 | 341 | 342 | ±0 | ±0% | 5,700 |
| 2020/01/22 | 342 | 345 | 342 | 342 | +1 | +0.3% | 8,600 |
| 2020/01/21 | 346 | 347 | 341 | 341 | -5 | -1.4% | 16,800 |
| 2020/01/20 | 349 | 349 | 346 | 346 | -3 | -0.9% | 6,600 |
| 2020/01/17 | 349 | 349 | 348 | 349 | ±0 | ±0% | 5,400 |
| 2020/01/16 | 352 | 352 | 349 | 349 | -2 | -0.6% | 5,700 |
| 2020/01/15 | 348 | 352 | 346 | 351 | -1 | -0.3% | 15,800 |
| 2020/01/14 | 350 | 352 | 346 | 352 | +1 | +0.3% | 8,500 |
| 2020/01/10 | 349 | 352 | 349 | 351 | ±0 | ±0% | 5,600 |
| 2020/01/09 | 349 | 357 | 349 | 351 | +3 | +0.9% | 8,200 |
| 2020/01/08 | 354 | 356 | 348 | 348 | -6 | -1.7% | 26,200 |
| 2020/01/07 | 355 | 356 | 354 | 354 | +3 | +0.9% | 23,800 |
| 2020/01/06 | 346 | 351 | 346 | 351 | +2 | +0.6% | 17,100 |
| 2019/12/30 | 344 | 349 | 344 | 349 | +6 | +1.7% | 17,300 |
| 2019/12/27 | 337 | 343 | 337 | 343 | +3 | +0.9% | 22,400 |
| 2019/12/26 | 343 | 345 | 337 | 340 | -3 | -0.9% | 54,100 |
| 2019/12/25 | 348 | 349 | 342 | 343 | -6 | -1.7% | 40,200 |
| 2019/12/24 | 350 | 351 | 349 | 349 | ±0 | ±0% | 18,400 |
| 2019/12/23 | 350 | 352 | 348 | 349 | -1 | -0.3% | 23,600 |
| 2019/12/20 | 351 | 353 | 350 | 350 | -2 | -0.6% | 7,400 |
| 2019/12/19 | 350 | 354 | 349 | 352 | +3 | +0.9% | 10,100 |
| 2019/12/18 | 354 | 356 | 348 | 349 | -6 | -1.7% | 37,300 |
1151～
1200
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 | 8,100円 | -19.5% | - | 0.00% | - | 0.35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 | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64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
