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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 995 | 1,000 | 990 | 1,000 | ±0 | ±0% | 61,000 |
| 2007/11/07 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 24,900 |
| 2007/11/06 | 992 | 1,010 | 989 | 1,000 | -10 | -1% | 35,000 |
| 2007/11/05 | 1,010 | 1,020 | 992 | 1,010 | ±0 | ±0% | 87,700 |
| 2007/11/02 | 987 | 1,020 | 986 | 1,010 | -10 | -1% | 60,800 |
| 2007/11/01 | 999 | 1,020 | 997 | 1,020 | +27 | +2.7% | 63,900 |
| 2007/10/31 | 986 | 993 | 980 | 993 | +10 | +1% | 51,800 |
| 2007/10/30 | 968 | 984 | 966 | 983 | +17 | +1.8% | 65,400 |
| 2007/10/29 | 945 | 966 | 940 | 966 | +36 | +3.9% | 74,000 |
| 2007/10/26 | 920 | 937 | 920 | 930 | +7 | +0.8% | 26,300 |
| 2007/10/25 | 919 | 929 | 912 | 923 | -16 | -1.7% | 100,800 |
| 2007/10/24 | 956 | 960 | 930 | 939 | -16 | -1.7% | 56,600 |
| 2007/10/23 | 950 | 957 | 949 | 955 | +9 | +1% | 12,200 |
| 2007/10/22 | 957 | 957 | 943 | 946 | -11 | -1.1% | 42,700 |
| 2007/10/19 | 961 | 964 | 955 | 957 | -11 | -1.1% | 36,300 |
| 2007/10/18 | 961 | 975 | 960 | 968 | +8 | +0.8% | 30,900 |
| 2007/10/17 | 959 | 972 | 956 | 960 | +1 | +0.1% | 52,400 |
| 2007/10/16 | 969 | 970 | 958 | 959 | -10 | -1% | 35,800 |
| 2007/10/15 | 976 | 984 | 967 | 969 | -10 | -1% | 43,100 |
| 2007/10/12 | 974 | 994 | 974 | 979 | -15 | -1.5% | 40,400 |
| 2007/10/11 | 972 | 998 | 967 | 994 | +12 | +1.2% | 100,700 |
| 2007/10/10 | 987 | 988 | 980 | 982 | -6 | -0.6% | 31,400 |
| 2007/10/09 | 988 | 1,000 | 983 | 988 | ±0 | ±0% | 74,000 |
| 2007/10/05 | 993 | 997 | 987 | 988 | -4 | -0.4% | 52,900 |
| 2007/10/04 | 1,010 | 1,010 | 976 | 992 | -8 | -0.8% | 105,800 |
| 2007/10/03 | 1,000 | 1,010 | 999 | 1,000 | +1 | +0.1% | 59,000 |
| 2007/10/02 | 1,010 | 1,010 | 982 | 999 | -1 | -0.1% | 115,400 |
| 2007/10/01 | 1,010 | 1,020 | 1,000 | 1,000 | -10 | -1% | 42,900 |
| 2007/09/28 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 20,300 |
| 2007/09/27 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 15,300 |
| 2007/09/26 | 996 | 1,020 | 996 | 1,020 | +10 | +1% | 35,400 |
| 2007/09/25 | 1,010 | 1,020 | 1,000 | 1,010 | -30 | -2.9% | 31,800 |
| 2007/09/21 | 1,070 | 1,080 | 1,020 | 1,040 | +10 | +1% | 69,600 |
| 2007/09/20 | 1,030 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 25,200 |
| 2007/09/19 | 1,060 | 1,070 | 1,030 | 1,030 | -20 | -1.9% | 35,300 |
| 2007/09/18 | 1,050 | 1,060 | 1,030 | 1,050 | -20 | -1.9% | 29,100 |
| 2007/09/14 | 1,060 | 1,070 | 1,050 | 1,070 | +50 | +4.9% | 99,700 |
| 2007/09/13 | 1,040 | 1,040 | 1,010 | 1,020 | -30 | -2.9% | 29,300 |
| 2007/09/12 | 1,070 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 44,400 |
| 2007/09/11 | 1,020 | 1,080 | 1,010 | 1,070 | +60 | +5.9% | 84,700 |
| 2007/09/10 | 997 | 1,020 | 991 | 1,010 | +13 | +1.3% | 43,200 |
| 2007/09/07 | 997 | 1,000 | 982 | 997 | +9 | +0.9% | 46,000 |
| 2007/09/06 | 966 | 990 | 966 | 988 | +2 | +0.2% | 62,200 |
| 2007/09/05 | 986 | 995 | 980 | 986 | +20 | +2.1% | 74,400 |
| 2007/09/04 | 945 | 967 | 945 | 966 | +23 | +2.4% | 51,300 |
| 2007/09/03 | 947 | 949 | 940 | 943 | -5 | -0.5% | 20,800 |
| 2007/08/31 | 930 | 950 | 929 | 948 | +28 | +3% | 35,700 |
| 2007/08/30 | 920 | 925 | 916 | 920 | ±0 | ±0% | 33,800 |
| 2007/08/29 | 930 | 930 | 915 | 920 | -10 | -1.1% | 56,300 |
| 2007/08/28 | 931 | 934 | 927 | 930 | -3 | -0.3% | 18,700 |
4351～
4400
件表示中 / 6060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 | 36,900円 | +14.5% | - | 0.00% | 152.48倍 | 2.62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 |
| セキチュー | 101,400円 | -4.7% | -11.0% | 1.97% | 16.06倍 | 0.49倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 231,700円 | +18.5% | +14.9% | 0.00% | 50.08倍 | 3.27倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
