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 |
|---|---|---|---|---|---|---|---|
| 2001/08/24 | 1,900 | 1,900 | 1,803.3 | 1,803.3 | -30 | -1.6% | 1,800 |
| 2001/08/23 | 1,786.7 | 1,850 | 1,786.7 | 1,833.3 | +50 | +2.8% | 1,500 |
| 2001/08/22 | 1,786.7 | 1,786.7 | 1,780 | 1,783.3 | +3.3 | +0.2% | 1,500 |
| 2001/08/21 | 1,893.3 | 1,893.3 | 1,780 | 1,780 | -116.7 | -6.2% | 600 |
| 2001/08/20 | 1,833.3 | 1,896.7 | 1,823.3 | 1,896.7 | +66.7 | +3.6% | 6,300 |
| 2001/08/17 | 1,750 | 1,830 | 1,750 | 1,830 | +86.7 | +5% | 1,200 |
| 2001/08/16 | 1,756.7 | 1,756.7 | 1,743.3 | 1,743.3 | -23.4 | -1.3% | 1,200 |
| 2001/08/15 | 1,780 | 1,780 | 1,766.7 | 1,766.7 | -16.6 | -0.9% | 2,400 |
| 2001/08/14 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | -10 | -0.6% | 300 |
| 2001/08/13 | 1,803.3 | 1,803.3 | 1,793.3 | 1,793.3 | -13.4 | -0.7% | 1,500 |
| 2001/08/10 | 1,810 | 1,816.7 | 1,806.7 | 1,806.7 | +6.7 | +0.4% | 2,400 |
| 2001/08/09 | 1,833.3 | 1,833.3 | 1,800 | 1,800 | -33.3 | -1.8% | 6,900 |
| 2001/08/08 | 1,840 | 1,840 | 1,806.7 | 1,833.3 | -30 | -1.6% | 4,800 |
| 2001/08/07 | 1,866.7 | 1,866.7 | 1,856.7 | 1,863.3 | -3.4 | -0.2% | 8,100 |
| 2001/08/06 | 1,866.7 | 1,916.7 | 1,853.3 | 1,866.7 | +66.7 | +3.7% | 26,700 |
| 2001/08/03 | 1,800 | 1,800 | 1,800 | 1,800 | +33.3 | +1.9% | 12,600 |
| 2001/08/02 | 1,800 | 1,800 | 1,766.7 | 1,766.7 | -66.6 | -3.6% | 6,000 |
| 2001/08/01 | 1,850 | 1,850 | 1,833.3 | 1,833.3 | ±0 | ±0% | 600 |
| 2001/07/31 | 1,800 | 1,833.3 | 1,800 | 1,833.3 | +33.3 | +1.9% | 14,700 |
| 2001/07/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,800 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 1,796.7 | 1,796.7 | 1,796.7 | 1,796.7 | ±0 | ±0% | 300 |
| 2001/07/25 | 1,830 | 1,830 | 1,796.7 | 1,796.7 | - | - | 1,800 |
| 2001/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/23 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | -16.7 | -0.9% | 300 |
| 2001/07/19 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 8,700 |
| 2001/07/18 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,500 |
| 2001/07/17 | 1,866.7 | 1,866.7 | 1,796.7 | 1,800 | -66.7 | -3.6% | 4,800 |
| 2001/07/16 | 1,866.7 | 1,866.7 | 1,866.7 | 1,866.7 | ±0 | ±0% | 1,200 |
| 2001/07/13 | 1,866.7 | 1,866.7 | 1,866.7 | 1,866.7 | ±0 | ±0% | 300 |
| 2001/07/12 | 1,826.7 | 1,866.7 | 1,826.7 | 1,866.7 | - | - | 3,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 1,820 | 1,823.3 | 1,820 | 1,823.3 | -60 | -3.2% | 900 |
| 2001/07/09 | 1,793.3 | 1,883.3 | 1,793.3 | 1,883.3 | ±0 | ±0% | 2,100 |
| 2001/07/06 | 1,916.7 | 1,916.7 | 1,883.3 | 1,883.3 | ±0 | ±0% | 600 |
| 2001/07/05 | 1,976.7 | 1,976.7 | 1,883.3 | 1,883.3 | -90 | -4.6% | 3,900 |
| 2001/07/04 | 1,973.3 | 1,976.7 | 1,966.7 | 1,973.3 | -3.4 | -0.2% | 6,300 |
| 2001/07/03 | 1,990 | 1,990 | 1,966.7 | 1,976.7 | +10 | +0.5% | 6,000 |
| 2001/07/02 | 1,996.7 | 2,000 | 1,966.7 | 1,966.7 | ±0 | ±0% | 7,800 |
| 2001/06/29 | 1,963.3 | 1,966.7 | 1,886.7 | 1,966.7 | ±0 | ±0% | 5,700 |
| 2001/06/28 | 1,956.7 | 1,966.7 | 1,926.7 | 1,966.7 | +6.7 | +0.3% | 5,100 |
| 2001/06/27 | 1,906.7 | 1,960 | 1,906.7 | 1,960 | +10 | +0.5% | 1,200 |
| 2001/06/26 | 1,966.7 | 1,966.7 | 1,900 | 1,950 | -16.7 | -0.8% | 9,000 |
| 2001/06/25 | 1,970 | 1,970 | 1,963.3 | 1,966.7 | - | - | 5,700 |
| 2001/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/21 | 1,866.7 | 1,866.7 | 1,866.7 | 1,866.7 | - | - | 300 |
| 2001/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/18 | 1,866.7 | 1,933.3 | 1,866.7 | 1,933.3 | +100 | +5.5% | 1,500 |
| 2001/06/15 | 1,810 | 1,833.3 | 1,810 | 1,833.3 | -133.4 | -6.8% | 1,200 |
5801～
5850
件表示中 / 5983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 | 8,600円 | -21.8% | - | 0.00% | - | 0.52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 | 33,200円 | +15.0% | +102.5% | 0.60% | 28.50倍 | 0.78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 | 102,800円 | +2.3% | -9.7% | 4.86% | 11.29倍 | 1.58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% | 21.06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
