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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 99 | 100 | 95 | 100 | -1 | -1% | 2,077,700 |
| 2025/05/21 | 109 | 122 | 99 | 101 | +2 | +2% | 11,295,500 |
| 2025/05/20 | 111 | 112 | 99 | 99 | -12 | -10.8% | 4,331,000 |
| 2025/05/19 | 121 | 132 | 108 | 111 | -15 | -11.9% | 6,030,600 |
| 2025/05/16 | 103 | 132 | 103 | 126 | +25 | +24.8% | 16,725,400 |
| 2025/05/15 | 140 | 154 | 99 | 101 | -14 | -12.2% | 24,892,200 |
| 2025/05/14 | 87 | 115 | 86 | 115 | +30 | +35.3% | 11,499,000 |
| 2025/05/13 | 87 | 89 | 85 | 85 | -2 | -2.3% | 624,500 |
| 2025/05/12 | 87 | 87 | 85 | 87 | ±0 | ±0% | 435,400 |
| 2025/05/09 | 87 | 87 | 85 | 87 | +2 | +2.4% | 527,600 |
| 2025/05/08 | 87 | 91 | 85 | 85 | -2 | -2.3% | 2,720,700 |
| 2025/05/07 | 83 | 102 | 82 | 87 | +4 | +4.8% | 21,298,700 |
| 2025/05/02 | 87 | 95 | 81 | 83 | -5 | -5.7% | 4,910,600 |
| 2025/05/01 | 86 | 106 | 84 | 88 | +1 | +1.1% | 5,914,000 |
| 2025/04/30 | 79 | 88 | 79 | 87 | +9 | +11.5% | 728,300 |
| 2025/04/28 | 78 | 87 | 76 | 78 | +1 | +1.3% | 3,702,000 |
| 2025/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 66,300 |
| 2025/04/24 | 79 | 79 | 77 | 77 | -2 | -2.5% | 149,100 |
| 2025/04/23 | 81 | 81 | 78 | 79 | ±0 | ±0% | 330,400 |
| 2025/04/22 | 78 | 82 | 77 | 79 | +2 | +2.6% | 2,945,600 |
| 2025/04/21 | 79 | 80 | 77 | 77 | -3 | -3.8% | 279,300 |
| 2025/04/18 | 75 | 80 | 75 | 80 | +6 | +8.1% | 1,329,700 |
| 2025/04/17 | 75 | 77 | 74 | 74 | -1 | -1.3% | 134,200 |
| 2025/04/16 | 78 | 82 | 75 | 75 | -3 | -3.8% | 1,005,200 |
| 2025/04/15 | 78 | 78 | 77 | 78 | +1 | +1.3% | 115,900 |
| 2025/04/14 | 77 | 78 | 76 | 77 | +1 | +1.3% | 148,200 |
| 2025/04/11 | 72 | 77 | 72 | 76 | +2 | +2.7% | 231,500 |
| 2025/04/10 | 75 | 75 | 72 | 74 | +5 | +7.2% | 260,900 |
| 2025/04/09 | 72 | 75 | 67 | 69 | -5 | -6.8% | 1,121,400 |
| 2025/04/08 | 76 | 82 | 72 | 74 | +7 | +10.4% | 3,701,800 |
| 2025/04/07 | 77 | 77 | 65 | 67 | -12 | -15.2% | 434,500 |
| 2025/04/04 | 84 | 84 | 78 | 79 | -6 | -7.1% | 365,600 |
| 2025/04/03 | 86 | 86 | 84 | 85 | -2 | -2.3% | 213,500 |
| 2025/04/02 | 88 | 89 | 87 | 87 | -2 | -2.2% | 161,900 |
| 2025/04/01 | 92 | 96 | 86 | 89 | -2 | -2.2% | 4,123,500 |
| 2025/03/31 | 91 | 92 | 89 | 91 | -1 | -1.1% | 188,900 |
| 2025/03/28 | 92 | 93 | 92 | 92 | -1 | -1.1% | 65,400 |
| 2025/03/27 | 93 | 94 | 92 | 93 | +1 | +1.1% | 168,700 |
| 2025/03/26 | 94 | 101 | 90 | 92 | -1 | -1.1% | 1,131,900 |
| 2025/03/25 | 96 | 101 | 90 | 93 | -3 | -3.1% | 885,200 |
| 2025/03/24 | 98 | 98 | 96 | 96 | -1 | -1% | 93,200 |
| 2025/03/21 | 97 | 98 | 95 | 97 | ±0 | ±0% | 159,100 |
| 2025/03/19 | 95 | 97 | 95 | 97 | +2 | +2.1% | 154,500 |
| 2025/03/18 | 98 | 98 | 95 | 95 | -3 | -3.1% | 280,000 |
| 2025/03/17 | 96 | 100 | 96 | 98 | ±0 | ±0% | 285,200 |
| 2025/03/14 | 93 | 99 | 93 | 98 | +5 | +5.4% | 364,800 |
| 2025/03/13 | 93 | 95 | 93 | 93 | -1 | -1.1% | 136,900 |
| 2025/03/12 | 93 | 96 | 93 | 94 | ±0 | ±0% | 246,800 |
| 2025/03/11 | 91 | 94 | 90 | 94 | +1 | +1.1% | 142,400 |
| 2025/03/10 | 92 | 95 | 92 | 93 | +2 | +2.2% | 178,800 |
51～
100
件表示中 / 6046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 | 9,000円 | +14.5% | - | 0.00% | 37.19倍 | 0.64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 |
| 夢 隊 | 13,900円 | +11.6% | -34.1% | 0.00% | 23.44倍 | 0.58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 |
| エコノス | - | +2.8% | +8.9% | - | - | - |
|
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 | - | - | - | - | - | - |
|
- |
| フジタコーポ | 35,600円 | +5.1% | +17.0% | 0.84% | 9.95倍 | 10.08倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
チャート関連のコラム
