京福電気鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,990 | 6,990 | 6,940 | 6,990 | +20 | +0.3% | 1,600 |
| 2024/04/25 | 6,820 | 7,010 | 6,820 | 6,970 | +210 | +3.1% | 1,700 |
| 2024/04/24 | 6,590 | 6,870 | 6,500 | 6,760 | +110 | +1.7% | 2,400 |
| 2024/04/23 | 6,650 | 6,650 | 6,650 | 6,650 | ±0 | ±0% | 1,400 |
| 2024/04/22 | 6,530 | 6,650 | 6,530 | 6,650 | +120 | +1.8% | 2,800 |
| 2024/04/19 | 6,870 | 6,870 | 6,500 | 6,530 | -320 | -4.7% | 3,300 |
| 2024/04/18 | 6,850 | 6,850 | 6,850 | 6,850 | +20 | +0.3% | 1,300 |
| 2024/04/17 | 6,880 | 6,880 | 6,770 | 6,830 | -270 | -3.8% | 2,200 |
| 2024/04/16 | 7,100 | 7,100 | 7,090 | 7,100 | -40 | -0.6% | 1,400 |
| 2024/04/15 | 7,070 | 7,140 | 7,070 | 7,140 | +70 | +1% | 700 |
| 2024/04/12 | 6,990 | 7,070 | 6,990 | 7,070 | +150 | +2.2% | 400 |
| 2024/04/11 | 7,010 | 7,010 | 6,870 | 6,920 | -390 | -5.3% | 3,400 |
| 2024/04/10 | 7,490 | 7,490 | 7,240 | 7,310 | -180 | -2.4% | 2,400 |
| 2024/04/09 | 7,490 | 7,490 | 7,210 | 7,490 | +10 | +0.1% | 2,800 |
| 2024/04/08 | 7,120 | 7,780 | 7,120 | 7,480 | +400 | +5.6% | 4,700 |
| 2024/04/05 | 6,590 | 7,080 | 6,500 | 7,080 | +480 | +7.3% | 5,700 |
| 2024/04/04 | 6,600 | 6,600 | 6,590 | 6,600 | +200 | +3.1% | 1,100 |
| 2024/04/03 | 6,060 | 6,400 | 6,030 | 6,400 | +270 | +4.4% | 2,200 |
| 2024/04/02 | 6,000 | 6,130 | 5,940 | 6,130 | +150 | +2.5% | 3,600 |
| 2024/04/01 | 5,980 | 5,980 | 5,980 | 5,980 | -70 | -1.2% | 1,500 |
| 2024/03/29 | 6,080 | 6,080 | 5,900 | 6,050 | -20 | -0.3% | 1,700 |
| 2024/03/28 | 5,990 | 6,070 | 5,990 | 6,070 | -40 | -0.7% | 1,700 |
| 2024/03/27 | 6,020 | 6,110 | 5,970 | 6,110 | +90 | +1.5% | 2,600 |
| 2024/03/26 | 6,020 | 6,120 | 6,020 | 6,020 | -70 | -1.1% | 1,000 |
| 2024/03/25 | 6,160 | 6,160 | 6,090 | 6,090 | -40 | -0.7% | 500 |
| 2024/03/22 | 6,120 | 6,220 | 6,120 | 6,130 | -90 | -1.4% | 1,100 |
| 2024/03/21 | 6,190 | 6,220 | 6,100 | 6,220 | +130 | +2.1% | 1,400 |
| 2024/03/19 | 6,090 | 6,090 | 6,090 | 6,090 | -20 | -0.3% | 300 |
| 2024/03/18 | 6,270 | 6,270 | 6,110 | 6,110 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 6,300 | 6,300 | 6,290 | 6,300 | ±0 | ±0% | 400 |
| 2024/03/13 | 6,250 | 6,300 | 6,250 | 6,300 | +60 | +1% | 2,300 |
| 2024/03/12 | 6,000 | 6,240 | 6,000 | 6,240 | +240 | +4% | 2,000 |
| 2024/03/11 | 5,980 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 200 |
| 2024/03/08 | 6,000 | 6,000 | 5,990 | 5,990 | -10 | -0.2% | 400 |
| 2024/03/07 | 6,000 | 6,080 | 6,000 | 6,000 | ±0 | ±0% | 500 |
| 2024/03/06 | 5,920 | 6,020 | 5,920 | 6,000 | ±0 | ±0% | 600 |
| 2024/03/05 | 6,060 | 6,070 | 5,970 | 6,000 | -60 | -1% | 700 |
| 2024/03/04 | 6,200 | 6,270 | 6,000 | 6,060 | -40 | -0.7% | 1,800 |
| 2024/03/01 | 6,000 | 6,100 | 6,000 | 6,100 | +270 | +4.6% | 500 |
| 2024/02/29 | 5,830 | 5,830 | 5,830 | 5,830 | ±0 | ±0% | 100 |
| 2024/02/28 | 5,660 | 5,980 | 5,660 | 5,830 | +170 | +3% | 1,600 |
| 2024/02/27 | 5,460 | 5,670 | 5,460 | 5,660 | ±0 | ±0% | 1,800 |
| 2024/02/26 | 5,670 | 5,670 | 5,660 | 5,660 | -20 | -0.4% | 500 |
| 2024/02/22 | 5,430 | 5,780 | 5,400 | 5,680 | +280 | +5.2% | 1,700 |
| 2024/02/21 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 200 |
| 2024/02/20 | 5,290 | 5,400 | 5,260 | 5,400 | +10 | +0.2% | 900 |
| 2024/02/19 | 5,420 | 5,450 | 5,250 | 5,390 | -70 | -1.3% | 2,100 |
| 2024/02/16 | 5,510 | 5,520 | 5,420 | 5,460 | -70 | -1.3% | 2,600 |
| 2024/02/15 | 5,560 | 5,630 | 5,520 | 5,530 | -130 | -2.3% | 1,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「京福電」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 |
|---|---|---|---|---|---|---|---|---|
| 京福電 | 699,000円 | +3.4% | +21.0% | 0.29% | 7.51倍 | 1.45倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| ヒガシ２１ | 126,000円 | +14.9% | +13.5% | 2.70% | 11.49倍 | 1.46倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| ビーイングＨ | 259,500円 | +12.1% | +3.5% | 1.43% | 13.11倍 | 2.61倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 大友ロジ | - | +11.1% | -57.1% | - | - | - |
|
- |
| 南総通運 | 104,600円 | +5.4% | +14.2% | 3.63% | 6.70倍 | 0.50倍 |
|
千葉地盤。物流（運送、倉庫、流通加工・飲料など作業請負）ほか建築、賃貸、タクシー等併営 |
市場注目の銘柄
チャート関連のコラム
