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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 6,630 | 6,630 | 6,630 | 6,630 | -10 | -0.2% | 100 |
| 2024/09/06 | 6,570 | 6,640 | 6,470 | 6,640 | +150 | +2.3% | 500 |
| 2024/09/05 | 6,480 | 6,490 | 6,410 | 6,490 | -290 | -4.3% | 600 |
| 2024/09/04 | 6,880 | 6,880 | 6,580 | 6,780 | -170 | -2.4% | 800 |
| 2024/09/03 | 6,950 | 6,950 | 6,930 | 6,950 | +190 | +2.8% | 800 |
| 2024/09/02 | 6,620 | 6,760 | 6,620 | 6,760 | - | - | 600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 6,650 | 6,650 | 6,650 | 6,650 | - | - | 100 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 6,900 | 6,900 | 6,800 | 6,850 | +150 | +2.2% | 1,100 |
| 2024/08/14 | 6,630 | 6,700 | 6,530 | 6,700 | +100 | +1.5% | 400 |
| 2024/08/13 | 6,570 | 6,600 | 6,500 | 6,600 | +40 | +0.6% | 700 |
| 2024/08/09 | 6,580 | 6,580 | 6,560 | 6,560 | -20 | -0.3% | 400 |
| 2024/08/08 | 6,560 | 6,580 | 6,560 | 6,580 | +20 | +0.3% | 600 |
| 2024/08/07 | 5,620 | 6,700 | 5,620 | 6,560 | +550 | +9.2% | 2,500 |
| 2024/08/06 | 5,830 | 6,010 | 5,810 | 6,010 | +340 | +6% | 2,800 |
| 2024/08/05 | 6,000 | 6,000 | 5,520 | 5,670 | -480 | -7.8% | 4,000 |
| 2024/08/02 | 6,250 | 6,350 | 6,150 | 6,150 | -500 | -7.5% | 5,700 |
| 2024/08/01 | 6,850 | 6,950 | 6,610 | 6,650 | -200 | -2.9% | 1,600 |
| 2024/07/31 | 6,850 | 6,850 | 6,850 | 6,850 | ±0 | ±0% | 700 |
| 2024/07/30 | 7,090 | 7,090 | 6,700 | 6,850 | - | - | 1,600 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 7,060 | 7,200 | 7,000 | 7,030 | - | - | 700 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 7,030 | 7,030 | 7,030 | 7,030 | -30 | -0.4% | 100 |
| 2024/07/18 | 7,060 | 7,060 | 7,060 | 7,060 | +100 | +1.4% | 200 |
| 2024/07/17 | 7,100 | 7,100 | 6,950 | 6,960 | -40 | -0.6% | 800 |
| 2024/07/16 | 7,110 | 7,110 | 6,740 | 7,000 | -110 | -1.5% | 1,400 |
| 2024/07/12 | 7,140 | 7,260 | 7,110 | 7,110 | -40 | -0.6% | 500 |
| 2024/07/11 | 7,300 | 7,300 | 7,150 | 7,150 | -220 | -3% | 300 |
| 2024/07/10 | 7,370 | 7,370 | 7,370 | 7,370 | -30 | -0.4% | 700 |
| 2024/07/09 | 7,400 | 7,400 | 7,400 | 7,400 | -20 | -0.3% | 100 |
| 2024/07/08 | 7,460 | 7,460 | 7,420 | 7,420 | +20 | +0.3% | 400 |
| 2024/07/05 | 7,350 | 7,400 | 7,350 | 7,400 | +60 | +0.8% | 300 |
| 2024/07/04 | 7,340 | 7,340 | 7,340 | 7,340 | -150 | -2% | 100 |
| 2024/07/03 | 7,490 | 7,490 | 7,490 | 7,490 | +140 | +1.9% | 100 |
| 2024/07/02 | 7,350 | 7,350 | 7,350 | 7,350 | +30 | +0.4% | 100 |
| 2024/07/01 | 7,320 | 7,320 | 7,320 | 7,320 | -20 | -0.3% | 100 |
| 2024/06/28 | 7,340 | 7,340 | 7,340 | 7,340 | -150 | -2% | 200 |
51～
100
件表示中 / 3586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 | 638,000円 | -1.7% | -12.1% | 0.31% | 9.68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 |
| 丸 運 | 49,400円 | +0.7% | +43.5% | 2.63% | 19.03倍 | 0.57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 |
| ヒガシ２１ | 100,400円 | +4.6% | +12.6% | 3.78% | 8.10倍 | 1.06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 |
| 大友ロジ | - | +6.7% | - | - | - | - |
|
- |
| 南総通運 | 107,100円 | +2.6% | +2.9% | 4.67% | 7.52倍 | 0.48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
