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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,230 | 4,230 | 4,020 | 4,150 | - | - | 800 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 4,085 | 4,090 | 4,085 | 4,090 | +75 | +1.9% | 200 |
| 2023/05/09 | 4,220 | 4,220 | 4,015 | 4,015 | -205 | -4.9% | 300 |
| 2023/05/08 | 3,975 | 4,220 | 3,975 | 4,220 | +220 | +5.5% | 900 |
| 2023/05/02 | 3,990 | 4,000 | 3,990 | 4,000 | +20 | +0.5% | 400 |
| 2023/05/01 | 3,950 | 3,980 | 3,950 | 3,980 | +40 | +1% | 1,100 |
| 2023/04/28 | 3,940 | 3,940 | 3,940 | 3,940 | +5 | +0.1% | 200 |
| 2023/04/27 | 3,905 | 3,935 | 3,905 | 3,935 | +35 | +0.9% | 1,500 |
| 2023/04/26 | 3,900 | 3,930 | 3,895 | 3,900 | +50 | +1.3% | 900 |
| 2023/04/25 | 3,850 | 3,850 | 3,850 | 3,850 | -70 | -1.8% | 1,400 |
| 2023/04/24 | 3,910 | 3,920 | 3,910 | 3,920 | +20 | +0.5% | 400 |
| 2023/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2023/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 700 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 3,905 | 3,910 | 3,905 | 3,910 | - | - | 300 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 100 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 3,800 | 3,870 | 3,800 | 3,870 | +50 | +1.3% | 1,100 |
| 2023/04/11 | 3,820 | 3,820 | 3,820 | 3,820 | +20 | +0.5% | 100 |
| 2023/04/10 | 3,790 | 3,800 | 3,790 | 3,800 | +60 | +1.6% | 700 |
| 2023/04/07 | 3,785 | 3,785 | 3,740 | 3,740 | +90 | +2.5% | 200 |
| 2023/04/06 | 3,795 | 3,795 | 3,650 | 3,650 | -150 | -3.9% | 600 |
| 2023/04/05 | 3,840 | 3,840 | 3,800 | 3,800 | -40 | -1% | 300 |
| 2023/04/04 | 3,840 | 3,840 | 3,840 | 3,840 | +210 | +5.8% | 1,200 |
| 2023/04/03 | 3,630 | 3,630 | 3,600 | 3,630 | -70 | -1.9% | 400 |
| 2023/03/31 | 3,755 | 3,755 | 3,700 | 3,700 | -100 | -2.6% | 200 |
| 2023/03/30 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2023/03/29 | 3,800 | 3,800 | 3,800 | 3,800 | +5 | +0.1% | 1,500 |
| 2023/03/28 | 3,740 | 3,800 | 3,740 | 3,795 | +55 | +1.5% | 800 |
| 2023/03/27 | 3,880 | 3,880 | 3,740 | 3,740 | -210 | -5.3% | 300 |
| 2023/03/24 | 3,950 | 3,950 | 3,950 | 3,950 | +20 | +0.5% | 800 |
| 2023/03/23 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 100 |
| 2023/03/22 | 3,720 | 3,930 | 3,720 | 3,930 | +215 | +5.8% | 900 |
| 2023/03/20 | 3,700 | 3,720 | 3,700 | 3,715 | +55 | +1.5% | 1,300 |
| 2023/03/17 | 3,610 | 3,660 | 3,610 | 3,660 | +15 | +0.4% | 1,100 |
| 2023/03/16 | 3,615 | 3,685 | 3,615 | 3,645 | +30 | +0.8% | 400 |
| 2023/03/15 | 3,600 | 3,615 | 3,600 | 3,615 | -35 | -1% | 1,000 |
| 2023/03/14 | 3,610 | 3,650 | 3,610 | 3,650 | +5 | +0.1% | 300 |
| 2023/03/13 | 3,700 | 3,700 | 3,645 | 3,645 | -55 | -1.5% | 2,100 |
| 2023/03/10 | 3,680 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 300 |
| 2023/03/09 | 3,675 | 3,690 | 3,620 | 3,680 | ±0 | ±0% | 600 |
| 2023/03/08 | 3,670 | 3,680 | 3,670 | 3,680 | - | - | 200 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 3,665 | 3,665 | 3,665 | 3,665 | ±0 | ±0% | 100 |
| 2023/03/03 | 3,540 | 3,665 | 3,540 | 3,665 | +65 | +1.8% | 300 |
| 2023/03/02 | 3,570 | 3,600 | 3,500 | 3,600 | +30 | +0.8% | 2,200 |
| 2023/03/01 | 3,555 | 3,580 | 3,555 | 3,570 | +55 | +1.6% | 400 |
| 2023/02/28 | 3,450 | 3,515 | 3,450 | 3,515 | -5 | -0.1% | 300 |
251～
300
件表示中 / 3458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 | 745,000円 | -1.7% | -12.1% | 0.27% | 11.30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 | 124,500円 | +4.6% | +12.6% | 3.05% | 10.01倍 | 1.33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 | 250,200円 | +12.1% | +3.5% | 1.48% | 12.64倍 | 2.52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 | 111,100円 | +2.1% | +0.7% | 4.14% | 8.25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
