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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/05 | 1,200 | 1,200 | 1,175 | 1,180 | ±0 | ±0% | 35,200 |
| 2003/09/04 | 1,200 | 1,210 | 1,180 | 1,180 | -15 | -1.3% | 34,600 |
| 2003/09/03 | 1,200 | 1,205 | 1,165 | 1,195 | +35 | +3% | 35,600 |
| 2003/09/02 | 1,215 | 1,215 | 1,150 | 1,160 | -15 | -1.3% | 41,400 |
| 2003/09/01 | 1,205 | 1,205 | 1,175 | 1,175 | +10 | +0.9% | 42,400 |
| 2003/08/29 | 1,140 | 1,175 | 1,130 | 1,165 | +35 | +3.1% | 47,400 |
| 2003/08/28 | 1,135 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 53,000 |
| 2003/08/27 | 1,135 | 1,145 | 1,130 | 1,130 | -5 | -0.4% | 32,000 |
| 2003/08/26 | 1,140 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 18,600 |
| 2003/08/25 | 1,140 | 1,145 | 1,135 | 1,135 | +5 | +0.4% | 24,200 |
| 2003/08/22 | 1,150 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 64,800 |
| 2003/08/21 | 1,180 | 1,180 | 1,130 | 1,150 | -30 | -2.5% | 34,000 |
| 2003/08/20 | 1,175 | 1,220 | 1,150 | 1,180 | +5 | +0.4% | 62,400 |
| 2003/08/19 | 1,165 | 1,175 | 1,130 | 1,175 | +5 | +0.4% | 81,400 |
| 2003/08/18 | 1,175 | 1,180 | 1,165 | 1,170 | +5 | +0.4% | 36,400 |
| 2003/08/15 | 1,160 | 1,175 | 1,160 | 1,165 | +10 | +0.9% | 36,800 |
| 2003/08/14 | 1,165 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 45,800 |
| 2003/08/13 | 1,160 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 15,600 |
| 2003/08/12 | 1,170 | 1,170 | 1,155 | 1,155 | ±0 | ±0% | 19,400 |
| 2003/08/11 | 1,160 | 1,175 | 1,155 | 1,155 | -5 | -0.4% | 29,200 |
| 2003/08/08 | 1,190 | 1,195 | 1,160 | 1,160 | -30 | -2.5% | 33,800 |
| 2003/08/07 | 1,200 | 1,200 | 1,185 | 1,190 | +15 | +1.3% | 29,800 |
| 2003/08/06 | 1,180 | 1,200 | 1,175 | 1,175 | -10 | -0.8% | 43,000 |
| 2003/08/05 | 1,230 | 1,240 | 1,175 | 1,185 | -45 | -3.7% | 51,000 |
5351～
5400
件表示中 / 6060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 | 36,900円 | +14.5% | - | 0.00% | 152.48倍 | 2.62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 |
| セキチュー | 101,400円 | -4.7% | -11.0% | 1.97% | 16.06倍 | 0.49倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 231,700円 | +18.5% | +14.9% | 0.00% | 50.08倍 | 3.27倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
