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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 7,360 | 7,360 | 7,340 | 7,340 | - | - | 400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 7,550 | 7,550 | 7,450 | 7,490 | +70 | +0.9% | 500 |
| 2024/06/14 | 7,580 | 7,580 | 7,420 | 7,420 | -160 | -2.1% | 600 |
| 2024/06/13 | 7,490 | 7,580 | 7,400 | 7,580 | +240 | +3.3% | 1,800 |
| 2024/06/12 | 7,360 | 7,360 | 7,340 | 7,340 | -20 | -0.3% | 200 |
| 2024/06/11 | 7,500 | 7,500 | 7,310 | 7,360 | -90 | -1.2% | 1,700 |
| 2024/06/10 | 7,450 | 7,450 | 7,450 | 7,450 | ±0 | ±0% | 300 |
| 2024/06/07 | 7,450 | 7,450 | 7,450 | 7,450 | - | - | 100 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 7,480 | 7,480 | 7,440 | 7,440 | -40 | -0.5% | 700 |
| 2024/06/04 | 7,450 | 7,480 | 7,450 | 7,480 | +80 | +1.1% | 800 |
| 2024/06/03 | 7,420 | 7,470 | 7,370 | 7,400 | -20 | -0.3% | 600 |
| 2024/05/31 | 7,450 | 7,450 | 7,250 | 7,420 | +120 | +1.6% | 900 |
| 2024/05/30 | 7,350 | 7,380 | 7,210 | 7,300 | - | - | 1,200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 7,490 | 7,500 | 7,450 | 7,500 | +170 | +2.3% | 1,300 |
| 2024/05/27 | 7,640 | 7,640 | 7,330 | 7,330 | +140 | +1.9% | 1,100 |
| 2024/05/24 | 7,350 | 7,350 | 7,190 | 7,190 | -160 | -2.2% | 800 |
| 2024/05/23 | 7,390 | 7,390 | 7,300 | 7,350 | -20 | -0.3% | 800 |
| 2024/05/22 | 7,410 | 7,410 | 7,370 | 7,370 | -100 | -1.3% | 600 |
| 2024/05/21 | 7,460 | 7,470 | 7,450 | 7,470 | +20 | +0.3% | 1,400 |
| 2024/05/20 | 7,450 | 7,450 | 7,450 | 7,450 | ±0 | ±0% | 300 |
| 2024/05/17 | 7,400 | 7,470 | 7,400 | 7,450 | +50 | +0.7% | 300 |
| 2024/05/16 | 7,400 | 7,470 | 7,400 | 7,400 | ±0 | ±0% | 600 |
| 2024/05/15 | 7,400 | 7,400 | 7,400 | 7,400 | -10 | -0.1% | 500 |
| 2024/05/14 | 7,100 | 7,410 | 7,010 | 7,410 | +550 | +8% | 3,000 |
| 2024/05/13 | 7,100 | 7,100 | 6,860 | 6,860 | -640 | -8.5% | 4,800 |
| 2024/05/10 | 7,500 | 7,500 | 7,450 | 7,500 | +60 | +0.8% | 2,100 |
| 2024/05/09 | 7,350 | 7,440 | 7,330 | 7,440 | +90 | +1.2% | 700 |
| 2024/05/08 | 7,550 | 7,550 | 7,300 | 7,350 | -200 | -2.6% | 1,000 |
| 2024/05/07 | 7,600 | 7,630 | 7,240 | 7,550 | -50 | -0.7% | 2,800 |
| 2024/05/02 | 7,410 | 7,680 | 7,410 | 7,600 | +400 | +5.6% | 3,100 |
| 2024/05/01 | 6,980 | 7,200 | 6,980 | 7,200 | +220 | +3.2% | 2,400 |
| 2024/04/30 | 6,970 | 6,980 | 6,910 | 6,980 | -10 | -0.1% | 1,500 |
| 2024/04/26 | 6,990 | 6,990 | 6,940 | 6,990 | +20 | +0.3% | 1,600 |
| 2024/04/25 | 6,820 | 7,010 | 6,820 | 6,970 | +210 | +3.1% | 1,700 |
| 2024/04/24 | 6,590 | 6,870 | 6,500 | 6,760 | +110 | +1.7% | 2,400 |
| 2024/04/23 | 6,650 | 6,650 | 6,650 | 6,650 | ±0 | ±0% | 1,400 |
| 2024/04/22 | 6,530 | 6,650 | 6,530 | 6,650 | +120 | +1.8% | 2,800 |
| 2024/04/19 | 6,870 | 6,870 | 6,500 | 6,530 | -320 | -4.7% | 3,300 |
| 2024/04/18 | 6,850 | 6,850 | 6,850 | 6,850 | +20 | +0.3% | 1,300 |
| 2024/04/17 | 6,880 | 6,880 | 6,770 | 6,830 | -270 | -3.8% | 2,200 |
| 2024/04/16 | 7,100 | 7,100 | 7,090 | 7,100 | -40 | -0.6% | 1,400 |
| 2024/04/15 | 7,070 | 7,140 | 7,070 | 7,140 | +70 | +1% | 700 |
| 2024/04/12 | 6,990 | 7,070 | 6,990 | 7,070 | +150 | +2.2% | 400 |
| 2024/04/11 | 7,010 | 7,010 | 6,870 | 6,920 | -390 | -5.3% | 3,400 |
201～
250
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 | 119,000円 | +4.6% | +12.6% | 3.19% | 9.45倍 | 1.23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 | 261,700円 | +10.3% | +10.8% | 1.83% | 10.51倍 | 2.22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 | 40,900円 | +2.2% | +70.5% | 3.91% | 12.84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 | 371,000円 | +4.6% | +23.0% | 1.08% | 8.82倍 | 0.36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
