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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,375 | 1,470 | 1,375 | 1,440 | +70 | +5.1% | 280,800 |
| 2005/06/29 | 1,360 | 1,370 | 1,355 | 1,370 | +15 | +1.1% | 36,800 |
| 2005/06/28 | 1,350 | 1,355 | 1,340 | 1,355 | ±0 | ±0% | 39,800 |
| 2005/06/27 | 1,365 | 1,365 | 1,350 | 1,355 | -5 | -0.4% | 46,000 |
| 2005/06/24 | 1,330 | 1,380 | 1,330 | 1,360 | +25 | +1.9% | 122,600 |
| 2005/06/23 | 1,325 | 1,345 | 1,325 | 1,335 | +5 | +0.4% | 73,800 |
| 2005/06/22 | 1,310 | 1,330 | 1,305 | 1,330 | +25 | +1.9% | 95,200 |
| 2005/06/21 | 1,290 | 1,310 | 1,290 | 1,305 | +10 | +0.8% | 35,600 |
| 2005/06/20 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 20,000 |
| 2005/06/17 | 1,295 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 15,600 |
| 2005/06/16 | 1,300 | 1,305 | 1,290 | 1,295 | -5 | -0.4% | 33,600 |
| 2005/06/15 | 1,310 | 1,310 | 1,295 | 1,300 | +5 | +0.4% | 72,600 |
| 2005/06/14 | 1,295 | 1,295 | 1,275 | 1,295 | ±0 | ±0% | 43,000 |
| 2005/06/13 | 1,275 | 1,300 | 1,260 | 1,295 | +30 | +2.4% | 109,800 |
| 2005/06/10 | 1,260 | 1,280 | 1,260 | 1,265 | +10 | +0.8% | 130,800 |
| 2005/06/09 | 1,255 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 36,400 |
| 2005/06/08 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 115,200 |
| 2005/06/07 | 1,235 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 59,000 |
| 2005/06/06 | 1,235 | 1,245 | 1,230 | 1,235 | ±0 | ±0% | 47,600 |
| 2005/06/03 | 1,245 | 1,245 | 1,235 | 1,235 | ±0 | ±0% | 58,000 |
| 2005/06/02 | 1,230 | 1,240 | 1,230 | 1,235 | ±0 | ±0% | 23,800 |
| 2005/06/01 | 1,240 | 1,245 | 1,230 | 1,235 | -15 | -1.2% | 23,200 |
| 2005/05/31 | 1,240 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 12,400 |
| 2005/05/30 | 1,235 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 13,200 |
| 2005/05/27 | 1,245 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 16,600 |
| 2005/05/26 | 1,245 | 1,245 | 1,235 | 1,240 | -5 | -0.4% | 35,200 |
| 2005/05/25 | 1,245 | 1,245 | 1,235 | 1,245 | ±0 | ±0% | 25,600 |
| 2005/05/24 | 1,245 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 15,200 |
| 2005/05/23 | 1,235 | 1,245 | 1,230 | 1,235 | ±0 | ±0% | 19,000 |
| 2005/05/20 | 1,230 | 1,240 | 1,230 | 1,235 | +10 | +0.8% | 31,200 |
| 2005/05/19 | 1,215 | 1,230 | 1,215 | 1,225 | +5 | +0.4% | 20,600 |
| 2005/05/18 | 1,230 | 1,235 | 1,210 | 1,220 | ±0 | ±0% | 59,800 |
| 2005/05/17 | 1,215 | 1,225 | 1,205 | 1,220 | +20 | +1.7% | 36,800 |
| 2005/05/16 | 1,210 | 1,220 | 1,195 | 1,200 | -10 | -0.8% | 53,600 |
| 2005/05/13 | 1,235 | 1,235 | 1,210 | 1,210 | -35 | -2.8% | 31,400 |
| 2005/05/12 | 1,245 | 1,250 | 1,230 | 1,245 | ±0 | ±0% | 36,000 |
| 2005/05/11 | 1,225 | 1,250 | 1,225 | 1,245 | +25 | +2% | 121,600 |
| 2005/05/10 | 1,220 | 1,230 | 1,215 | 1,220 | +10 | +0.8% | 74,400 |
| 2005/05/09 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 31,000 |
| 2005/05/06 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 24,200 |
| 2005/05/02 | 1,220 | 1,220 | 1,205 | 1,210 | -5 | -0.4% | 42,800 |
| 2005/04/28 | 1,210 | 1,225 | 1,210 | 1,215 | ±0 | ±0% | 39,400 |
| 2005/04/27 | 1,215 | 1,215 | 1,210 | 1,215 | ±0 | ±0% | 22,200 |
| 2005/04/26 | 1,220 | 1,220 | 1,205 | 1,215 | ±0 | ±0% | 12,600 |
| 2005/04/25 | 1,220 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 31,400 |
| 2005/04/22 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 35,200 |
| 2005/04/21 | 1,200 | 1,220 | 1,200 | 1,210 | +5 | +0.4% | 36,600 |
| 2005/04/20 | 1,225 | 1,225 | 1,205 | 1,205 | ±0 | ±0% | 52,400 |
| 2005/04/19 | 1,200 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 31,200 |
| 2005/04/18 | 1,215 | 1,215 | 1,200 | 1,200 | -25 | -2% | 84,000 |
4901～
4950
件表示中 / 6027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 | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65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 |
| エスエルディー | 96,000円 | +4.4% | +49.3% | 0.00% | 8.58倍 | -4.47倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| エコノス | 104,700円 | +2.8% | +8.9% | 3.82% | 9.20倍 | 1.54倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ペットゴー | 73,400円 | -17.6% | - | 0.00% | - | 1.12倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム
