京都きもの友禅ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,050 | 1,065 | 1,045 | 1,055 | +10 | +1% | 58,000 |
| 2003/11/19 | 1,070 | 1,070 | 1,025 | 1,045 | -40 | -3.7% | 80,800 |
| 2003/11/18 | 1,135 | 1,140 | 1,070 | 1,085 | -50 | -4.4% | 77,600 |
| 2003/11/17 | 1,175 | 1,175 | 1,125 | 1,135 | -55 | -4.6% | 44,000 |
| 2003/11/14 | 1,205 | 1,215 | 1,190 | 1,190 | -20 | -1.7% | 12,800 |
| 2003/11/13 | 1,190 | 1,220 | 1,190 | 1,210 | +15 | +1.3% | 5,000 |
| 2003/11/12 | 1,185 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 13,200 |
| 2003/11/11 | 1,200 | 1,215 | 1,175 | 1,190 | -10 | -0.8% | 35,000 |
| 2003/11/10 | 1,200 | 1,215 | 1,195 | 1,200 | -25 | -2% | 22,200 |
| 2003/11/07 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 27,000 |
| 2003/11/06 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 27,400 |
| 2003/11/05 | 1,260 | 1,265 | 1,230 | 1,260 | -5 | -0.4% | 22,800 |
| 2003/11/04 | 1,270 | 1,275 | 1,265 | 1,265 | +10 | +0.8% | 25,000 |
| 2003/10/31 | 1,240 | 1,260 | 1,240 | 1,255 | +15 | +1.2% | 52,800 |
| 2003/10/30 | 1,235 | 1,270 | 1,235 | 1,240 | +5 | +0.4% | 21,400 |
| 2003/10/29 | 1,275 | 1,280 | 1,230 | 1,235 | +5 | +0.4% | 24,000 |
| 2003/10/28 | 1,225 | 1,235 | 1,225 | 1,230 | +10 | +0.8% | 15,000 |
| 2003/10/27 | 1,225 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 18,200 |
| 2003/10/24 | 1,255 | 1,260 | 1,230 | 1,235 | ±0 | ±0% | 30,400 |
| 2003/10/23 | 1,220 | 1,260 | 1,220 | 1,235 | -60 | -4.6% | 22,800 |
| 2003/10/22 | 1,335 | 1,335 | 1,290 | 1,295 | -45 | -3.4% | 15,600 |
| 2003/10/21 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 40,000 |
| 2003/10/20 | 1,350 | 1,375 | 1,325 | 1,370 | +30 | +2.2% | 83,400 |
| 2003/10/17 | 1,285 | 1,340 | 1,265 | 1,340 | +55 | +4.3% | 33,400 |
| 2003/10/16 | 1,275 | 1,295 | 1,270 | 1,285 | +10 | +0.8% | 24,800 |
| 2003/10/15 | 1,255 | 1,295 | 1,250 | 1,275 | +10 | +0.8% | 30,000 |
| 2003/10/14 | 1,275 | 1,290 | 1,265 | 1,265 | -10 | -0.8% | 37,800 |
| 2003/10/10 | 1,275 | 1,285 | 1,260 | 1,275 | -15 | -1.2% | 26,600 |
| 2003/10/09 | 1,305 | 1,305 | 1,280 | 1,290 | -5 | -0.4% | 38,600 |
| 2003/10/08 | 1,295 | 1,320 | 1,285 | 1,295 | ±0 | ±0% | 87,600 |
| 2003/10/07 | 1,320 | 1,320 | 1,290 | 1,295 | ±0 | ±0% | 50,400 |
| 2003/10/06 | 1,370 | 1,370 | 1,270 | 1,295 | -55 | -4.1% | 107,200 |
| 2003/10/03 | 1,210 | 1,395 | 1,210 | 1,350 | +155 | +13% | 264,200 |
| 2003/10/02 | 1,195 | 1,200 | 1,185 | 1,195 | +10 | +0.8% | 47,200 |
| 2003/10/01 | 1,150 | 1,195 | 1,150 | 1,185 | +35 | +3% | 55,200 |
| 2003/09/30 | 1,150 | 1,160 | 1,135 | 1,150 | -10 | -0.9% | 125,000 |
| 2003/09/29 | 1,195 | 1,195 | 1,155 | 1,160 | -35 | -2.9% | 42,400 |
| 2003/09/26 | 1,195 | 1,195 | 1,175 | 1,195 | +20 | +1.7% | 18,800 |
| 2003/09/25 | 1,210 | 1,210 | 1,170 | 1,175 | -45 | -3.7% | 42,000 |
| 2003/09/24 | 1,230 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 48,400 |
| 2003/09/22 | 1,200 | 1,225 | 1,195 | 1,210 | +10 | +0.8% | 91,200 |
| 2003/09/19 | 1,200 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 35,200 |
| 2003/09/18 | 1,195 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 36,000 |
| 2003/09/17 | 1,195 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 16,000 |
| 2003/09/16 | 1,180 | 1,205 | 1,180 | 1,190 | +15 | +1.3% | 61,000 |
| 2003/09/12 | 1,175 | 1,180 | 1,170 | 1,175 | ±0 | ±0% | 43,000 |
| 2003/09/11 | 1,175 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 18,000 |
| 2003/09/10 | 1,175 | 1,180 | 1,165 | 1,175 | ±0 | ±0% | 28,000 |
| 2003/09/09 | 1,180 | 1,190 | 1,175 | 1,175 | -5 | -0.4% | 22,800 |
| 2003/09/08 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 46,400 |
5251～
5300
件表示中 / 5984件
類似銘柄と比較する
現在ご覧いただいている「京きもの」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 |
|---|---|---|---|---|---|---|---|---|
| 京きもの | 8,300円 | -21.8% | - | 0.00% | - | 0.50倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ＣＡＰＩＴＡ | 33,000円 | +15.0% | +102.5% | 0.61% | 28.33倍 | 0.77倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| エコノス | 102,000円 | +2.3% | -9.7% | 4.90% | 11.21倍 | 1.57倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| 夢 隊 | 10,400円 | -37.3% | -66.5% | 0.00% | 21.05倍 | 0.43倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
