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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,190 | 3,190 | 3,130 | 3,190 | ±0 | ±0% | 800 |
| 2022/08/22 | 3,190 | 3,190 | 3,190 | 3,190 | +5 | +0.2% | 100 |
| 2022/08/19 | 3,190 | 3,190 | 3,125 | 3,185 | -5 | -0.2% | 800 |
| 2022/08/18 | 3,190 | 3,190 | 3,190 | 3,190 | +70 | +2.2% | 100 |
| 2022/08/17 | 3,200 | 3,200 | 3,120 | 3,120 | -25 | -0.8% | 600 |
| 2022/08/16 | 3,200 | 3,200 | 3,145 | 3,145 | - | - | 200 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 3,200 | 3,200 | 3,200 | 3,200 | -55 | -1.7% | 100 |
| 2022/08/10 | 3,205 | 3,255 | 3,205 | 3,255 | +55 | +1.7% | 200 |
| 2022/08/09 | 3,200 | 3,200 | 3,200 | 3,200 | +5 | +0.2% | 200 |
| 2022/08/08 | 3,195 | 3,195 | 3,195 | 3,195 | +5 | +0.2% | 100 |
| 2022/08/05 | 3,190 | 3,190 | 3,190 | 3,190 | +65 | +2.1% | 100 |
| 2022/08/04 | 3,125 | 3,125 | 3,125 | 3,125 | -70 | -2.2% | 200 |
| 2022/08/03 | 3,125 | 3,195 | 3,125 | 3,195 | +5 | +0.2% | 200 |
| 2022/08/02 | 3,190 | 3,190 | 3,190 | 3,190 | +40 | +1.3% | 300 |
| 2022/08/01 | 3,150 | 3,150 | 3,150 | 3,150 | -10 | -0.3% | 100 |
| 2022/07/29 | 3,120 | 3,160 | 3,100 | 3,160 | +10 | +0.3% | 1,500 |
| 2022/07/28 | 3,150 | 3,150 | 3,150 | 3,150 | -50 | -1.6% | 100 |
| 2022/07/27 | 3,200 | 3,200 | 3,200 | 3,200 | +20 | +0.6% | 100 |
| 2022/07/26 | 3,170 | 3,180 | 3,170 | 3,180 | +90 | +2.9% | 200 |
| 2022/07/25 | 3,090 | 3,090 | 3,090 | 3,090 | ±0 | ±0% | 100 |
| 2022/07/22 | 3,090 | 3,090 | 3,090 | 3,090 | +10 | +0.3% | 100 |
| 2022/07/21 | 3,100 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 200 |
| 2022/07/20 | 3,130 | 3,130 | 3,100 | 3,100 | -75 | -2.4% | 300 |
| 2022/07/19 | 3,175 | 3,175 | 3,175 | 3,175 | +50 | +1.6% | 100 |
| 2022/07/15 | 3,180 | 3,180 | 3,100 | 3,125 | -45 | -1.4% | 700 |
| 2022/07/14 | 3,170 | 3,170 | 3,170 | 3,170 | +70 | +2.3% | 100 |
| 2022/07/13 | 3,150 | 3,150 | 3,100 | 3,100 | -70 | -2.2% | 300 |
| 2022/07/12 | 3,170 | 3,170 | 3,170 | 3,170 | +20 | +0.6% | 100 |
| 2022/07/11 | 3,150 | 3,150 | 3,150 | 3,150 | -40 | -1.3% | 100 |
| 2022/07/08 | 3,190 | 3,190 | 3,190 | 3,190 | +70 | +2.2% | 100 |
| 2022/07/07 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 100 |
| 2022/07/06 | 3,190 | 3,190 | 3,120 | 3,120 | -20 | -0.6% | 300 |
| 2022/07/05 | 3,200 | 3,200 | 3,140 | 3,140 | -40 | -1.3% | 300 |
| 2022/07/04 | 3,215 | 3,215 | 3,180 | 3,180 | -40 | -1.2% | 500 |
| 2022/07/01 | 3,225 | 3,225 | 3,220 | 3,220 | +20 | +0.6% | 200 |
| 2022/06/30 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2022/06/29 | 3,195 | 3,200 | 3,195 | 3,200 | +10 | +0.3% | 200 |
| 2022/06/28 | 3,155 | 3,190 | 3,155 | 3,190 | +40 | +1.3% | 500 |
| 2022/06/27 | 3,150 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 1,100 |
| 2022/06/24 | 3,130 | 3,130 | 3,130 | 3,130 | +30 | +1% | 100 |
| 2022/06/23 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 100 |
| 2022/06/22 | 3,095 | 3,100 | 3,095 | 3,100 | +40 | +1.3% | 800 |
| 2022/06/21 | 3,060 | 3,060 | 3,060 | 3,060 | -30 | -1% | 100 |
| 2022/06/20 | 3,090 | 3,090 | 3,090 | 3,090 | +80 | +2.7% | 200 |
| 2022/06/17 | 3,010 | 3,010 | 3,010 | 3,010 | +19 | +0.6% | 100 |
| 2022/06/16 | 2,991 | 2,991 | 2,991 | 2,991 | -59 | -1.9% | 200 |
| 2022/06/15 | 3,050 | 3,050 | 3,050 | 3,050 | -50 | -1.6% | 100 |
| 2022/06/14 | 3,100 | 3,100 | 3,100 | 3,100 | -5 | -0.2% | 100 |
| 2022/06/13 | 3,105 | 3,105 | 3,105 | 3,105 | ±0 | ±0% | 300 |
651～
700
件表示中 / 3683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 | 637,000円 | -1.7% | -12.1% | 0.31% | 9.66倍 | 1.10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ＨＤ | 120,300円 | +4.6% | +12.6% | 3.16% | 9.55倍 | 1.24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 | 260,000円 | +10.3% | +10.8% | 1.85% | 10.44倍 | 2.21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 |
| 丸 運 | 40,800円 | +2.2% | +70.5% | 3.92% | 12.81倍 | 0.47倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| 中央バス | 383,500円 | +4.6% | +23.0% | 1.04% | 9.12倍 | 0.37倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
市場注目の銘柄
チャート関連のコラム
