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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 4,140 | 4,140 | 4,140 | 4,140 | +40 | +1% | 100 |
2023/08/03 | 4,090 | 4,100 | 4,090 | 4,100 | -50 | -1.2% | 300 |
2023/08/02 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 200 |
2023/08/01 | 4,120 | 4,150 | 4,100 | 4,150 | - | - | 300 |
2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/28 | 4,150 | 4,150 | 4,130 | 4,145 | +50 | +1.2% | 300 |
2023/07/27 | 4,095 | 4,095 | 4,095 | 4,095 | +35 | +0.9% | 100 |
2023/07/26 | 4,090 | 4,090 | 4,060 | 4,060 | -90 | -2.2% | 1,300 |
2023/07/25 | 4,085 | 4,150 | 4,085 | 4,150 | ±0 | ±0% | 200 |
2023/07/24 | 4,150 | 4,150 | 4,150 | 4,150 | +45 | +1.1% | 100 |
2023/07/21 | 4,105 | 4,105 | 4,105 | 4,105 | +45 | +1.1% | 400 |
2023/07/20 | 4,075 | 4,075 | 4,060 | 4,060 | - | - | 200 |
2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/13 | 4,030 | 4,075 | 4,030 | 4,075 | - | - | 200 |
2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/07 | 4,170 | 4,170 | 4,100 | 4,100 | ±0 | ±0% | 200 |
2023/07/06 | 4,100 | 4,100 | 4,100 | 4,100 | -50 | -1.2% | 100 |
2023/07/05 | 4,150 | 4,150 | 4,150 | 4,150 | -65 | -1.5% | 100 |
2023/07/04 | 4,175 | 4,215 | 4,175 | 4,215 | +65 | +1.6% | 1,200 |
2023/07/03 | 4,160 | 4,175 | 4,150 | 4,150 | +130 | +3.2% | 700 |
2023/06/30 | 4,020 | 4,020 | 4,020 | 4,020 | - | - | 200 |
2023/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/28 | 4,050 | 4,050 | 4,050 | 4,050 | -45 | -1.1% | 800 |
2023/06/27 | 4,080 | 4,100 | 4,050 | 4,095 | - | - | 2,300 |
2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/22 | 4,150 | 4,150 | 4,150 | 4,150 | - | - | 100 |
2023/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/16 | 4,105 | 4,105 | 4,105 | 4,105 | -15 | -0.4% | 100 |
2023/06/15 | 4,120 | 4,120 | 4,120 | 4,120 | - | - | 800 |
2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/13 | 4,085 | 4,085 | 4,085 | 4,085 | - | - | 300 |
2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/09 | 4,120 | 4,120 | 4,120 | 4,120 | - | - | 500 |
2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 100 |
2023/06/06 | 4,140 | 4,140 | 4,100 | 4,100 | +30 | +0.7% | 500 |
2023/06/05 | 4,110 | 4,110 | 4,070 | 4,070 | -40 | -1% | 200 |
2023/06/02 | 4,115 | 4,115 | 4,040 | 4,110 | +60 | +1.5% | 1,000 |
2023/06/01 | 4,050 | 4,050 | 4,050 | 4,050 | +50 | +1.3% | 100 |
2023/05/31 | 4,000 | 4,000 | 3,995 | 4,000 | - | - | 800 |
2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/29 | 4,000 | 4,045 | 4,000 | 4,045 | +65 | +1.6% | 200 |
2023/05/26 | 3,970 | 3,980 | 3,970 | 3,980 | +30 | +0.8% | 200 |
201~
250
件表示中 / 3467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 | 742,000円 | -1.7% | -12.1% | 0.27% | 11.26倍 | 1.38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 | 122,000円 | +4.6% | +12.6% | 3.11% | 9.80倍 | 1.31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 | 265,000円 | +12.1% | +3.5% | 1.40% | 13.39倍 | 2.67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 | 110,000円 | +2.1% | +0.7% | 4.18% | 8.17倍 | 0.51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