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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 293 | 294 | 293 | 294 | +2 | +0.7% | 16,000 |
| 2016/02/08 | 293 | 293 | 292 | 292 | -4 | -1.4% | 9,000 |
| 2016/02/05 | 298 | 298 | 294 | 296 | -2 | -0.7% | 19,000 |
| 2016/02/04 | 298 | 300 | 297 | 298 | -2 | -0.7% | 19,000 |
| 2016/02/03 | 302 | 302 | 300 | 300 | -2 | -0.7% | 11,000 |
| 2016/02/02 | 312 | 312 | 302 | 302 | -3 | -1% | 15,000 |
| 2016/02/01 | 304 | 314 | 304 | 305 | +8 | +2.7% | 13,000 |
| 2016/01/29 | 296 | 301 | 296 | 297 | +2 | +0.7% | 22,000 |
| 2016/01/28 | 295 | 295 | 295 | 295 | -5 | -1.7% | 3,000 |
| 2016/01/27 | 293 | 300 | 293 | 300 | +7 | +2.4% | 2,000 |
| 2016/01/26 | 292 | 293 | 290 | 293 | +1 | +0.3% | 23,000 |
| 2016/01/25 | 283 | 292 | 283 | 292 | +9 | +3.2% | 13,000 |
| 2016/01/22 | 280 | 283 | 278 | 283 | +3 | +1.1% | 29,000 |
| 2016/01/21 | 283 | 283 | 280 | 280 | -3 | -1.1% | 17,000 |
| 2016/01/20 | 292 | 293 | 283 | 283 | -10 | -3.4% | 21,000 |
| 2016/01/19 | 295 | 300 | 292 | 293 | -7 | -2.3% | 11,000 |
| 2016/01/18 | 301 | 301 | 295 | 300 | -3 | -1% | 19,000 |
| 2016/01/15 | 303 | 303 | 303 | 303 | ±0 | ±0% | 8,000 |
| 2016/01/14 | 303 | 303 | 295 | 303 | +8 | +2.7% | 6,000 |
| 2016/01/13 | 290 | 310 | 290 | 295 | +5 | +1.7% | 18,000 |
| 2016/01/12 | 301 | 301 | 290 | 290 | -17 | -5.5% | 21,000 |
| 2016/01/08 | 307 | 307 | 307 | 307 | ±0 | ±0% | 5,000 |
| 2016/01/07 | 310 | 315 | 302 | 307 | -8 | -2.5% | 20,000 |
| 2016/01/06 | 307 | 317 | 304 | 315 | +8 | +2.6% | 11,000 |
| 2016/01/05 | 320 | 320 | 307 | 307 | +4 | +1.3% | 25,000 |
| 2016/01/04 | 309 | 312 | 300 | 303 | -4 | -1.3% | 26,000 |
| 2015/12/30 | 305 | 307 | 305 | 307 | -2 | -0.6% | 2,000 |
| 2015/12/29 | 304 | 309 | 303 | 309 | +9 | +3% | 22,000 |
| 2015/12/28 | 300 | 303 | 300 | 300 | +6 | +2% | 12,000 |
| 2015/12/25 | 293 | 296 | 287 | 294 | +1 | +0.3% | 14,000 |
| 2015/12/24 | 285 | 293 | 285 | 293 | +3 | +1% | 4,000 |
| 2015/12/22 | 282 | 292 | 282 | 290 | +2 | +0.7% | 27,000 |
| 2015/12/21 | 293 | 299 | 283 | 288 | -5 | -1.7% | 33,000 |
| 2015/12/18 | 293 | 293 | 293 | 293 | ±0 | ±0% | 2,000 |
| 2015/12/17 | 293 | 293 | 293 | 293 | +7 | +2.4% | 2,000 |
| 2015/12/16 | 298 | 298 | 286 | 286 | +3 | +1.1% | 10,000 |
| 2015/12/15 | 286 | 286 | 283 | 283 | -3 | -1% | 6,000 |
| 2015/12/14 | 290 | 290 | 285 | 286 | -7 | -2.4% | 20,000 |
| 2015/12/11 | 291 | 293 | 291 | 293 | +2 | +0.7% | 6,000 |
| 2015/12/10 | 294 | 294 | 291 | 291 | -3 | -1% | 15,000 |
| 2015/12/09 | 301 | 301 | 294 | 294 | +1 | +0.3% | 11,000 |
| 2015/12/08 | 293 | 293 | 293 | 293 | ±0 | ±0% | 6,000 |
| 2015/12/07 | 303 | 303 | 290 | 293 | -10 | -3.3% | 21,000 |
| 2015/12/04 | 300 | 303 | 300 | 303 | -2 | -0.7% | 14,000 |
| 2015/12/03 | 302 | 306 | 295 | 305 | ±0 | ±0% | 39,000 |
| 2015/12/02 | 308 | 308 | 299 | 305 | +8 | +2.7% | 42,000 |
| 2015/12/01 | 293 | 302 | 293 | 297 | +4 | +1.4% | 13,000 |
| 2015/11/30 | 299 | 299 | 293 | 293 | +4 | +1.4% | 4,000 |
| 2015/11/27 | 290 | 290 | 286 | 289 | -2 | -0.7% | 9,000 |
| 2015/11/26 | 297 | 297 | 290 | 291 | -9 | -3% | 13,000 |
2151～
2200
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
