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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 919 | 919 | 908 | 918 | -3 | -0.3% | 34,700 |
| 2009/10/13 | 919 | 921 | 906 | 921 | -8 | -0.9% | 49,600 |
| 2009/10/09 | 942 | 943 | 928 | 929 | -17 | -1.8% | 36,000 |
| 2009/10/08 | 978 | 989 | 931 | 946 | -31 | -3.2% | 54,000 |
| 2009/10/07 | 956 | 977 | 955 | 977 | +22 | +2.3% | 43,900 |
| 2009/10/06 | 949 | 958 | 948 | 955 | +7 | +0.7% | 36,100 |
| 2009/10/05 | 938 | 956 | 930 | 948 | +3 | +0.3% | 44,800 |
| 2009/10/02 | 950 | 951 | 933 | 945 | -47 | -4.7% | 84,000 |
| 2009/10/01 | 1,004 | 1,004 | 983 | 992 | -15 | -1.5% | 29,800 |
| 2009/09/30 | 982 | 1,015 | 979 | 1,007 | +20 | +2% | 45,200 |
| 2009/09/29 | 1,006 | 1,010 | 975 | 987 | -36 | -3.5% | 77,900 |
| 2009/09/28 | 1,002 | 1,025 | 990 | 1,023 | +1 | +0.1% | 70,300 |
| 2009/09/25 | 1,030 | 1,030 | 1,003 | 1,022 | -21 | -2% | 80,200 |
| 2009/09/24 | 1,020 | 1,046 | 1,019 | 1,043 | +9 | +0.9% | 56,100 |
| 2009/09/18 | 1,040 | 1,047 | 1,032 | 1,034 | -26 | -2.5% | 44,000 |
| 2009/09/17 | 1,072 | 1,079 | 1,048 | 1,060 | -3 | -0.3% | 67,400 |
| 2009/09/16 | 1,100 | 1,114 | 1,063 | 1,063 | -42 | -3.8% | 61,800 |
| 2009/09/15 | 1,115 | 1,135 | 1,095 | 1,105 | -1 | -0.1% | 100,700 |
| 2009/09/14 | 1,079 | 1,122 | 1,071 | 1,106 | +38 | +3.6% | 151,900 |
| 2009/09/11 | 1,090 | 1,099 | 1,060 | 1,068 | -20 | -1.8% | 98,500 |
| 2009/09/10 | 1,083 | 1,092 | 1,064 | 1,088 | +7 | +0.6% | 72,400 |
| 2009/09/09 | 1,032 | 1,082 | 1,032 | 1,081 | +44 | +4.2% | 133,200 |
| 2009/09/08 | 1,019 | 1,048 | 1,008 | 1,037 | +14 | +1.4% | 90,600 |
| 2009/09/07 | 1,040 | 1,047 | 1,010 | 1,023 | -27 | -2.6% | 94,700 |
| 2009/09/04 | 1,049 | 1,068 | 1,035 | 1,050 | +12 | +1.2% | 238,100 |
| 2009/09/03 | 988 | 1,050 | 985 | 1,038 | +58 | +5.9% | 247,700 |
| 2009/09/02 | 942 | 1,009 | 941 | 980 | +38 | +4% | 219,900 |
| 2009/09/01 | 922 | 945 | 920 | 942 | +14 | +1.5% | 55,500 |
| 2009/08/31 | 945 | 945 | 920 | 928 | -10 | -1.1% | 38,200 |
| 2009/08/28 | 953 | 954 | 926 | 938 | -17 | -1.8% | 80,600 |
| 2009/08/27 | 975 | 975 | 947 | 955 | -20 | -2.1% | 63,500 |
| 2009/08/26 | 977 | 981 | 969 | 975 | -2 | -0.2% | 45,200 |
| 2009/08/25 | 972 | 983 | 968 | 977 | +9 | +0.9% | 84,100 |
| 2009/08/24 | 978 | 979 | 963 | 968 | +6 | +0.6% | 43,200 |
| 2009/08/21 | 956 | 968 | 952 | 962 | +2 | +0.2% | 78,500 |
| 2009/08/20 | 927 | 960 | 927 | 960 | +34 | +3.7% | 76,000 |
| 2009/08/19 | 927 | 936 | 925 | 926 | -3 | -0.3% | 41,300 |
| 2009/08/18 | 912 | 934 | 906 | 929 | +13 | +1.4% | 85,100 |
| 2009/08/17 | 910 | 920 | 903 | 916 | ±0 | ±0% | 60,500 |
| 2009/08/14 | 920 | 926 | 911 | 916 | -4 | -0.4% | 66,100 |
| 2009/08/13 | 914 | 924 | 913 | 920 | +2 | +0.2% | 22,200 |
| 2009/08/12 | 920 | 924 | 915 | 918 | -4 | -0.4% | 68,200 |
| 2009/08/11 | 910 | 922 | 903 | 922 | +13 | +1.4% | 95,900 |
| 2009/08/10 | 894 | 909 | 890 | 909 | +14 | +1.6% | 72,200 |
| 2009/08/07 | 891 | 897 | 885 | 895 | +2 | +0.2% | 48,800 |
| 2009/08/06 | 890 | 900 | 886 | 893 | +4 | +0.4% | 74,300 |
| 2009/08/05 | 891 | 896 | 885 | 889 | +6 | +0.7% | 56,100 |
| 2009/08/04 | 859 | 883 | 858 | 883 | +44 | +5.2% | 143,600 |
| 2009/08/03 | 831 | 849 | 828 | 839 | +7 | +0.8% | 39,900 |
| 2009/07/31 | 843 | 845 | 827 | 832 | -15 | -1.8% | 54,300 |
3851～
3900
件表示中 / 6030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 | 10,300円 | +14.5% | - | 0.00% | 42.56倍 | 0.73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 |
| ＣＡＰＩＴＡ | 42,900円 | -25.7% | +39.1% | 1.40% | 35.14倍 | 1.01倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| エスエルディー | 96,900円 | +4.4% | +49.3% | 0.00% | 8.66倍 | -4.51倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| フジタコーポ | 43,800円 | +5.1% | +17.0% | 0.68% | 12.24倍 | 12.40倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
チャート関連のコラム
