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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 5,720 | 5,720 | 5,660 | 5,660 | -80 | -1.4% | 200 |
| 2024/02/13 | 5,780 | 5,780 | 5,700 | 5,740 | -40 | -0.7% | 800 |
| 2024/02/09 | 5,770 | 5,800 | 5,600 | 5,780 | -20 | -0.3% | 2,000 |
| 2024/02/08 | 6,000 | 6,000 | 5,700 | 5,800 | -210 | -3.5% | 1,600 |
| 2024/02/07 | 5,900 | 6,010 | 5,890 | 6,010 | +120 | +2% | 3,000 |
| 2024/02/06 | 5,750 | 5,920 | 5,690 | 5,890 | +40 | +0.7% | 2,200 |
| 2024/02/05 | 5,520 | 5,850 | 5,510 | 5,850 | +240 | +4.3% | 2,100 |
| 2024/02/02 | 5,500 | 5,770 | 5,500 | 5,610 | +200 | +3.7% | 3,500 |
| 2024/02/01 | 5,390 | 5,460 | 5,320 | 5,410 | +20 | +0.4% | 1,200 |
| 2024/01/31 | 5,200 | 5,490 | 5,200 | 5,390 | +220 | +4.3% | 900 |
| 2024/01/30 | 5,110 | 5,170 | 5,110 | 5,170 | +70 | +1.4% | 700 |
| 2024/01/29 | 5,060 | 5,140 | 5,060 | 5,100 | -10 | -0.2% | 700 |
| 2024/01/26 | 5,110 | 5,110 | 5,110 | 5,110 | ±0 | ±0% | 100 |
| 2024/01/25 | 5,110 | 5,110 | 5,100 | 5,110 | ±0 | ±0% | 600 |
| 2024/01/24 | 5,080 | 5,110 | 5,080 | 5,110 | +30 | +0.6% | 300 |
| 2024/01/23 | 5,100 | 5,100 | 5,020 | 5,080 | +30 | +0.6% | 800 |
| 2024/01/22 | 5,020 | 5,050 | 5,010 | 5,050 | +30 | +0.6% | 1,000 |
| 2024/01/19 | 5,100 | 5,100 | 5,020 | 5,020 | -90 | -1.8% | 500 |
| 2024/01/18 | 5,110 | 5,110 | 5,110 | 5,110 | +20 | +0.4% | 200 |
| 2024/01/17 | 5,100 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 500 |
| 2024/01/16 | 5,040 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 1,500 |
| 2024/01/15 | 5,020 | 5,110 | 4,980 | 5,010 | +10 | +0.2% | 1,700 |
| 2024/01/12 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 800 |
| 2024/01/11 | 4,985 | 4,985 | 4,950 | 4,950 | -5 | -0.1% | 500 |
| 2024/01/10 | 4,910 | 4,970 | 4,900 | 4,955 | +5 | +0.1% | 1,500 |
| 2024/01/09 | 5,040 | 5,040 | 4,920 | 4,950 | ±0 | ±0% | 1,200 |
| 2024/01/05 | 4,950 | 4,950 | 4,920 | 4,950 | ±0 | ±0% | 1,500 |
| 2024/01/04 | 4,950 | 4,950 | 4,950 | 4,950 | - | - | 100 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 4,925 | 4,925 | 4,925 | 4,925 | - | - | 100 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 4,940 | 4,940 | 4,920 | 4,920 | -20 | -0.4% | 400 |
| 2023/12/25 | 4,940 | 4,940 | 4,940 | 4,940 | +10 | +0.2% | 100 |
| 2023/12/22 | 4,895 | 4,930 | 4,860 | 4,930 | +25 | +0.5% | 800 |
| 2023/12/21 | 4,955 | 4,955 | 4,905 | 4,905 | -5 | -0.1% | 400 |
| 2023/12/20 | 4,800 | 4,910 | 4,800 | 4,910 | +55 | +1.1% | 900 |
| 2023/12/19 | 4,850 | 4,855 | 4,850 | 4,855 | - | - | 300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 4,975 | 4,975 | 4,850 | 4,920 | -55 | -1.1% | 1,200 |
| 2023/12/13 | 4,930 | 4,975 | 4,930 | 4,975 | -55 | -1.1% | 700 |
| 2023/12/12 | 5,050 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 1,600 |
| 2023/12/11 | 5,000 | 5,050 | 4,950 | 5,000 | +50 | +1% | 6,600 |
| 2023/12/08 | 4,950 | 4,950 | 4,950 | 4,950 | -15 | -0.3% | 100 |
51～
100
件表示中 / 3451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 | 744,000円 | +3.4% | +21.0% | 0.27% | 7.99倍 | 1.55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 | 128,500円 | +14.9% | +13.5% | 2.65% | 11.72倍 | 1.49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 | 255,000円 | +12.1% | +3.5% | 1.45% | 12.88倍 | 2.57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 | 109,600円 | +5.4% | +14.2% | 3.47% | 7.02倍 | 0.52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
