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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 264 | 264 | 264 | 264 | -5 | -1.9% | 1,000 |
| 2016/07/05 | 264 | 269 | 264 | 269 | -5 | -1.8% | 5,000 |
| 2016/07/04 | 274 | 274 | 274 | 274 | +12 | +4.6% | 3,000 |
| 2016/07/01 | 261 | 262 | 261 | 262 | - | - | 9,000 |
| 2016/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/29 | 261 | 261 | 261 | 261 | - | - | 1,000 |
| 2016/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/24 | 261 | 261 | 260 | 261 | - | - | 16,000 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 261 | 261 | 261 | 261 | +1 | +0.4% | 2,000 |
| 2016/06/21 | 253 | 260 | 253 | 260 | +4 | +1.6% | 11,000 |
| 2016/06/20 | 265 | 265 | 256 | 256 | -5 | -1.9% | 15,000 |
| 2016/06/17 | 261 | 261 | 261 | 261 | -5 | -1.9% | 10,000 |
| 2016/06/16 | 266 | 266 | 266 | 266 | ±0 | ±0% | 5,000 |
| 2016/06/15 | 266 | 266 | 266 | 266 | ±0 | ±0% | 11,000 |
| 2016/06/14 | 270 | 270 | 265 | 266 | -7 | -2.6% | 19,000 |
| 2016/06/13 | 273 | 273 | 271 | 273 | -1 | -0.4% | 11,000 |
| 2016/06/10 | 274 | 275 | 274 | 274 | ±0 | ±0% | 5,000 |
| 2016/06/09 | 275 | 275 | 274 | 274 | -1 | -0.4% | 4,000 |
| 2016/06/08 | 273 | 275 | 273 | 275 | +1 | +0.4% | 19,000 |
| 2016/06/07 | 273 | 275 | 273 | 274 | ±0 | ±0% | 16,000 |
| 2016/06/06 | 276 | 278 | 274 | 274 | -2 | -0.7% | 15,000 |
| 2016/06/03 | 278 | 278 | 276 | 276 | -4 | -1.4% | 15,000 |
| 2016/06/02 | 280 | 280 | 280 | 280 | ±0 | ±0% | 9,000 |
| 2016/06/01 | 281 | 281 | 280 | 280 | +1 | +0.4% | 2,000 |
| 2016/05/31 | 279 | 279 | 279 | 279 | +1 | +0.4% | 2,000 |
| 2016/05/30 | 278 | 278 | 278 | 278 | -2 | -0.7% | 1,000 |
| 2016/05/27 | 280 | 280 | 280 | 280 | -1 | -0.4% | 1,000 |
| 2016/05/26 | 277 | 281 | 277 | 281 | +3 | +1.1% | 3,000 |
| 2016/05/25 | 278 | 278 | 278 | 278 | -4 | -1.4% | 5,000 |
| 2016/05/24 | 282 | 282 | 282 | 282 | - | - | 1,000 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 283 | 284 | 283 | 284 | +1 | +0.4% | 7,000 |
| 2016/05/19 | 283 | 283 | 282 | 283 | ±0 | ±0% | 11,000 |
| 2016/05/18 | 287 | 287 | 283 | 283 | -6 | -2.1% | 21,000 |
| 2016/05/17 | 289 | 289 | 289 | 289 | -1 | -0.3% | 1,000 |
| 2016/05/16 | 292 | 292 | 290 | 290 | -2 | -0.7% | 9,000 |
| 2016/05/13 | 292 | 292 | 292 | 292 | ±0 | ±0% | 6,000 |
| 2016/05/12 | 292 | 292 | 292 | 292 | -2 | -0.7% | 1,000 |
| 2016/05/11 | 291 | 294 | 291 | 294 | +3 | +1% | 12,000 |
| 2016/05/10 | 299 | 299 | 290 | 291 | -10 | -3.3% | 15,000 |
| 2016/05/09 | 302 | 323 | 299 | 301 | -8 | -2.6% | 18,000 |
| 2016/05/06 | 309 | 309 | 308 | 309 | +3 | +1% | 6,000 |
| 2016/05/02 | 304 | 310 | 299 | 306 | +2 | +0.7% | 16,000 |
| 2016/04/28 | 323 | 323 | 304 | 304 | - | - | 27,000 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 320 | 331 | 320 | 323 | +8 | +2.5% | 8,000 |
| 2016/04/25 | 320 | 320 | 315 | 315 | -9 | -2.8% | 9,000 |
| 2016/04/22 | 325 | 325 | 324 | 324 | -1 | -0.3% | 6,000 |
2051～
2100
件表示中 / 3587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 | 644,000円 | -1.7% | -12.1% | 0.31% | 9.77倍 | 1.11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 | 48,800円 | +0.7% | +43.5% | 2.66% | 18.80倍 | 0.56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 | 100,000円 | +4.6% | +12.6% | 3.80% | 8.06倍 | 1.05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 | 108,000円 | +2.6% | +2.9% | 4.63% | 7.58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
