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 |
---|---|---|---|---|---|---|---|
2017/03/24 | 1,009 | 1,012 | 1,005 | 1,006 | +1 | +0.1% | 50,400 |
2017/03/23 | 1,004 | 1,009 | 1,001 | 1,005 | +4 | +0.4% | 47,300 |
2017/03/22 | 1,005 | 1,008 | 1,001 | 1,001 | -9 | -0.9% | 66,500 |
2017/03/21 | 1,011 | 1,013 | 1,008 | 1,010 | +2 | +0.2% | 42,700 |
2017/03/17 | 1,005 | 1,011 | 1,000 | 1,008 | +3 | +0.3% | 38,400 |
2017/03/16 | 1,002 | 1,006 | 1,000 | 1,005 | +1 | +0.1% | 27,300 |
2017/03/15 | 1,007 | 1,009 | 1,001 | 1,004 | -3 | -0.3% | 38,700 |
2017/03/14 | 1,010 | 1,010 | 1,006 | 1,007 | -1 | -0.1% | 24,900 |
2017/03/13 | 1,007 | 1,010 | 1,007 | 1,008 | +2 | +0.2% | 37,400 |
2017/03/10 | 1,004 | 1,008 | 1,004 | 1,006 | +2 | +0.2% | 40,800 |
2017/03/09 | 999 | 1,006 | 999 | 1,004 | +4 | +0.4% | 44,500 |
2017/03/08 | 999 | 1,002 | 998 | 1,000 | +1 | +0.1% | 34,600 |
2017/03/07 | 998 | 1,000 | 997 | 999 | ±0 | ±0% | 24,000 |
2017/03/06 | 998 | 1,000 | 998 | 999 | +1 | +0.1% | 14,800 |
2017/03/03 | 999 | 999 | 996 | 998 | -1 | -0.1% | 32,100 |
2017/03/02 | 1,000 | 1,001 | 996 | 999 | +1 | +0.1% | 47,500 |
2017/03/01 | 998 | 1,005 | 996 | 998 | +1 | +0.1% | 35,300 |
2017/02/28 | 999 | 1,003 | 996 | 997 | -4 | -0.4% | 25,900 |
2017/02/27 | 1,001 | 1,002 | 998 | 1,001 | +2 | +0.2% | 35,600 |
2017/02/24 | 999 | 1,000 | 996 | 999 | ±0 | ±0% | 23,300 |
2017/02/23 | 999 | 999 | 995 | 999 | +4 | +0.4% | 20,100 |
2017/02/22 | 997 | 997 | 993 | 995 | -2 | -0.2% | 22,300 |
2017/02/21 | 995 | 997 | 993 | 997 | +2 | +0.2% | 13,600 |
2017/02/20 | 997 | 997 | 991 | 995 | +1 | +0.1% | 18,000 |
2017/02/17 | 992 | 994 | 991 | 994 | +6 | +0.6% | 17,900 |
2017/02/16 | 988 | 990 | 986 | 988 | +1 | +0.1% | 16,900 |
2017/02/15 | 989 | 992 | 987 | 987 | ±0 | ±0% | 17,900 |
2017/02/14 | 990 | 993 | 986 | 987 | -2 | -0.2% | 21,100 |
2017/02/13 | 987 | 992 | 987 | 989 | +6 | +0.6% | 29,200 |
2017/02/10 | 983 | 986 | 982 | 983 | +2 | +0.2% | 20,300 |
2017/02/09 | 977 | 981 | 977 | 981 | +4 | +0.4% | 10,000 |
2017/02/08 | 984 | 984 | 976 | 977 | -1 | -0.1% | 24,000 |
2017/02/07 | 980 | 982 | 978 | 978 | -2 | -0.2% | 16,900 |
2017/02/06 | 977 | 982 | 977 | 980 | +5 | +0.5% | 18,400 |
2017/02/03 | 980 | 983 | 974 | 975 | -2 | -0.2% | 22,600 |
2017/02/02 | 990 | 990 | 976 | 977 | -7 | -0.7% | 39,100 |
2017/02/01 | 985 | 987 | 979 | 984 | -1 | -0.1% | 32,500 |
2017/01/31 | 981 | 988 | 977 | 985 | +1 | +0.1% | 30,700 |
2017/01/30 | 986 | 988 | 982 | 984 | +2 | +0.2% | 18,400 |
2017/01/27 | 987 | 994 | 970 | 982 | -18 | -1.8% | 89,100 |
2017/01/26 | 986 | 1,000 | 986 | 1,000 | +17 | +1.7% | 98,900 |
2017/01/25 | 985 | 986 | 982 | 983 | +2 | +0.2% | 34,800 |
2017/01/24 | 985 | 985 | 980 | 981 | -3 | -0.3% | 27,300 |
2017/01/23 | 986 | 986 | 980 | 984 | ±0 | ±0% | 30,100 |
2017/01/20 | 979 | 984 | 976 | 984 | +5 | +0.5% | 35,400 |
2017/01/19 | 975 | 980 | 975 | 979 | +4 | +0.4% | 29,300 |
2017/01/18 | 974 | 976 | 967 | 975 | +2 | +0.2% | 26,700 |
2017/01/17 | 971 | 976 | 960 | 973 | +2 | +0.2% | 27,600 |
2017/01/16 | 975 | 978 | 970 | 971 | -3 | -0.3% | 23,300 |
2017/01/13 | 968 | 974 | 968 | 974 | +6 | +0.6% | 28,100 |
2001~
2050
件表示中 / 6004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 | 9,200円 | +14.5% | - | 0.00% | 38.02倍 | 0.65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 |
エスエルディー | 91,000円 | +4.4% | +49.3% | 0.00% | 8.14倍 | -4.24倍 |
|
関東軸に「kawaraCAFE&DINING」など展開。19年DDグループの子会社に |
ペットゴー | 75,700円 | -17.6% | - | 0.00% | - | 1.16倍 |
|
ペットの食事療法食などヘルスケア商品をWeb販売。HC等へ拡大。自社ブランド育成注力 |
エコノス | 102,500円 | +2.8% | +8.9% | 3.90% | 9.00倍 | 1.51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 |
夢 隊 | 12,700円 | +11.6% | -34.1% | 0.00% | 21.42倍 | 0.53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
該当銘柄がありません
チャート関連のコラム