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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 84 | 86 | 82 | 85 | ±0 | ±0% | 541,600 |
| 2025/01/08 | 92 | 92 | 84 | 85 | -8 | -8.6% | 1,964,900 |
| 2025/01/07 | 97 | 98 | 92 | 93 | -4 | -4.1% | 1,210,800 |
| 2025/01/06 | 96 | 99 | 92 | 97 | +3 | +3.2% | 1,600,600 |
| 2024/12/30 | 91 | 99 | 89 | 94 | +6 | +6.8% | 2,881,800 |
| 2024/12/27 | 88 | 90 | 86 | 88 | ±0 | ±0% | 1,110,600 |
| 2024/12/26 | 85 | 96 | 84 | 88 | +3 | +3.5% | 4,266,000 |
| 2024/12/25 | 85 | 86 | 83 | 85 | +2 | +2.4% | 913,100 |
| 2024/12/24 | 86 | 87 | 82 | 83 | -2 | -2.4% | 694,000 |
| 2024/12/23 | 87 | 89 | 85 | 85 | -2 | -2.3% | 768,100 |
| 2024/12/20 | 85 | 90 | 83 | 87 | +1 | +1.2% | 2,271,700 |
| 2024/12/19 | 80 | 93 | 79 | 86 | +2 | +2.4% | 5,248,300 |
| 2024/12/18 | 81 | 88 | 78 | 84 | +1 | +1.2% | 3,685,700 |
| 2024/12/17 | 94 | 98 | 81 | 83 | -1 | -1.2% | 15,760,300 |
| 2024/12/16 | 81 | 85 | 80 | 84 | +3 | +3.7% | 1,088,300 |
| 2024/12/13 | 81 | 86 | 77 | 81 | -2 | -2.4% | 2,433,000 |
| 2024/12/12 | 74 | 84 | 73 | 83 | +10 | +13.7% | 1,695,700 |
| 2024/12/11 | 73 | 74 | 72 | 73 | -1 | -1.4% | 251,700 |
| 2024/12/10 | 73 | 75 | 72 | 74 | +1 | +1.4% | 376,200 |
| 2024/12/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 354,400 |
| 2024/12/06 | 72 | 72 | 71 | 72 | ±0 | ±0% | 281,100 |
| 2024/12/05 | 72 | 73 | 72 | 72 | ±0 | ±0% | 184,100 |
| 2024/12/04 | 73 | 80 | 72 | 72 | -1 | -1.4% | 1,193,300 |
| 2024/12/03 | 71 | 74 | 71 | 73 | +1 | +1.4% | 323,400 |
| 2024/12/02 | 71 | 72 | 70 | 72 | +1 | +1.4% | 335,600 |
| 2024/11/29 | 71 | 72 | 71 | 71 | ±0 | ±0% | 235,600 |
| 2024/11/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 322,400 |
| 2024/11/27 | 76 | 76 | 72 | 72 | -4 | -5.3% | 731,000 |
| 2024/11/26 | 79 | 79 | 75 | 76 | -2 | -2.6% | 527,400 |
| 2024/11/25 | 75 | 79 | 75 | 78 | +4 | +5.4% | 703,200 |
| 2024/11/22 | 76 | 77 | 74 | 74 | -2 | -2.6% | 325,500 |
| 2024/11/21 | 77 | 78 | 75 | 76 | -1 | -1.3% | 287,200 |
| 2024/11/20 | 76 | 78 | 76 | 77 | +1 | +1.3% | 570,100 |
| 2024/11/19 | 78 | 81 | 75 | 76 | -2 | -2.6% | 907,200 |
| 2024/11/18 | 77 | 79 | 76 | 78 | -1 | -1.3% | 832,400 |
| 2024/11/15 | 92 | 97 | 77 | 79 | -5 | -6% | 4,689,300 |
| 2024/11/14 | 89 | 91 | 81 | 84 | -5 | -5.6% | 2,431,600 |
| 2024/11/13 | 119 | 129 | 87 | 89 | -10 | -10.1% | 28,266,500 |
| 2024/11/12 | 68 | 99 | 68 | 99 | +30 | +43.5% | 27,136,500 |
| 2024/11/11 | 70 | 70 | 68 | 69 | ±0 | ±0% | 235,400 |
| 2024/11/08 | 70 | 71 | 67 | 69 | -2 | -2.8% | 264,400 |
| 2024/11/07 | 70 | 71 | 69 | 71 | +1 | +1.4% | 295,300 |
| 2024/11/06 | 68 | 71 | 68 | 70 | +1 | +1.4% | 410,300 |
| 2024/11/05 | 68 | 69 | 67 | 69 | +1 | +1.5% | 242,600 |
| 2024/11/01 | 66 | 68 | 65 | 68 | +1 | +1.5% | 356,100 |
| 2024/10/31 | 67 | 68 | 66 | 67 | ±0 | ±0% | 275,000 |
| 2024/10/30 | 69 | 70 | 67 | 67 | -3 | -4.3% | 368,000 |
| 2024/10/29 | 69 | 70 | 68 | 70 | ±0 | ±0% | 157,900 |
| 2024/10/28 | 68 | 70 | 68 | 70 | ±0 | ±0% | 128,600 |
| 2024/10/25 | 69 | 71 | 68 | 70 | +1 | +1.4% | 131,700 |
151～
200
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 | 51,600円 | +21.4% | - | 0.00% | 125.85倍 | 14.80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
