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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/10 | 7,490 | 7,490 | 7,240 | 7,310 | -180 | -2.4% | 2,400 |
| 2024/04/09 | 7,490 | 7,490 | 7,210 | 7,490 | +10 | +0.1% | 2,800 |
| 2024/04/08 | 7,120 | 7,780 | 7,120 | 7,480 | +400 | +5.6% | 4,700 |
| 2024/04/05 | 6,590 | 7,080 | 6,500 | 7,080 | +480 | +7.3% | 5,700 |
| 2024/04/04 | 6,600 | 6,600 | 6,590 | 6,600 | +200 | +3.1% | 1,100 |
| 2024/04/03 | 6,060 | 6,400 | 6,030 | 6,400 | +270 | +4.4% | 2,200 |
| 2024/04/02 | 6,000 | 6,130 | 5,940 | 6,130 | +150 | +2.5% | 3,600 |
| 2024/04/01 | 5,980 | 5,980 | 5,980 | 5,980 | -70 | -1.2% | 1,500 |
| 2024/03/29 | 6,080 | 6,080 | 5,900 | 6,050 | -20 | -0.3% | 1,700 |
| 2024/03/28 | 5,990 | 6,070 | 5,990 | 6,070 | -40 | -0.7% | 1,700 |
| 2024/03/27 | 6,020 | 6,110 | 5,970 | 6,110 | +90 | +1.5% | 2,600 |
| 2024/03/26 | 6,020 | 6,120 | 6,020 | 6,020 | -70 | -1.1% | 1,000 |
| 2024/03/25 | 6,160 | 6,160 | 6,090 | 6,090 | -40 | -0.7% | 500 |
| 2024/03/22 | 6,120 | 6,220 | 6,120 | 6,130 | -90 | -1.4% | 1,100 |
| 2024/03/21 | 6,190 | 6,220 | 6,100 | 6,220 | +130 | +2.1% | 1,400 |
| 2024/03/19 | 6,090 | 6,090 | 6,090 | 6,090 | -20 | -0.3% | 300 |
| 2024/03/18 | 6,270 | 6,270 | 6,110 | 6,110 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 6,300 | 6,300 | 6,290 | 6,300 | ±0 | ±0% | 400 |
| 2024/03/13 | 6,250 | 6,300 | 6,250 | 6,300 | +60 | +1% | 2,300 |
| 2024/03/12 | 6,000 | 6,240 | 6,000 | 6,240 | +240 | +4% | 2,000 |
| 2024/03/11 | 5,980 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 200 |
| 2024/03/08 | 6,000 | 6,000 | 5,990 | 5,990 | -10 | -0.2% | 400 |
| 2024/03/07 | 6,000 | 6,080 | 6,000 | 6,000 | ±0 | ±0% | 500 |
| 2024/03/06 | 5,920 | 6,020 | 5,920 | 6,000 | ±0 | ±0% | 600 |
| 2024/03/05 | 6,060 | 6,070 | 5,970 | 6,000 | -60 | -1% | 700 |
1～
50
件表示中 / 3457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 | 123,300円 | +4.6% | +12.6% | 3.08% | 9.91倍 | 1.32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 | 260,000円 | +12.1% | +3.5% | 1.42% | 13.14倍 | 2.62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 |
| 南総通運 | 112,500円 | +2.1% | +0.7% | 4.09% | 8.35倍 | 0.52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 |
| 大友ロジ | - | +11.1% | -57.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
