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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 218 | 218 | 207 | 209 | -7 | -3.2% | 1,201,900 |
| 2025/09/10 | 222 | 223 | 208 | 216 | -12 | -5.3% | 1,705,300 |
| 2025/09/09 | 261 | 269 | 226 | 228 | -1 | -0.4% | 6,608,600 |
| 2025/09/08 | 225 | 237 | 224 | 229 | -3 | -1.3% | 1,439,700 |
| 2025/09/05 | 226 | 234 | 219 | 232 | -2 | -0.9% | 1,859,300 |
| 2025/09/04 | 243 | 248 | 225 | 234 | -17 | -6.8% | 2,144,900 |
| 2025/09/03 | 262 | 286 | 242 | 251 | +9 | +3.7% | 5,917,700 |
| 2025/09/02 | 279 | 280 | 238 | 242 | -48 | -16.6% | 7,229,900 |
| 2025/09/01 | 216 | 311 | 216 | 290 | +59 | +25.5% | 22,887,900 |
| 2025/08/29 | 203 | 266 | 203 | 231 | +28 | +13.8% | 20,233,000 |
| 2025/08/28 | 206 | 222 | 203 | 203 | -13 | -6% | 2,635,700 |
| 2025/08/27 | 224 | 257 | 203 | 216 | ±0 | ±0% | 10,329,100 |
| 2025/08/26 | 217 | 238 | 209 | 216 | -73 | -25.3% | 11,687,500 |
| 2025/08/25 | 425 | 441 | 289 | 289 | -80 | -21.7% | 3,158,100 |
| 2025/08/22 | 361 | 369 | 352 | 369 | +80 | +27.7% | 2,348,700 |
| 2025/08/21 | 246 | 289 | 235 | 289 | +80 | +38.3% | 30,257,800 |
| 2025/08/20 | 171 | 209 | 171 | 209 | +50 | +31.4% | 30,735,300 |
| 2025/08/19 | 174 | 190 | 158 | 159 | -21 | -11.7% | 9,443,800 |
| 2025/08/18 | 201 | 217 | 180 | 180 | +4 | +2.3% | 20,157,000 |
| 2025/08/15 | 169 | 176 | 157 | 176 | +50 | +39.7% | 24,348,800 |
| 2025/08/14 | 115 | 126 | 115 | 126 | +30 | +31.3% | 7,044,000 |
| 2025/08/13 | 94 | 98 | 93 | 96 | +2 | +2.1% | 739,400 |
| 2025/08/12 | 95 | 95 | 93 | 94 | ±0 | ±0% | 347,900 |
| 2025/08/08 | 94 | 96 | 92 | 94 | +2 | +2.2% | 658,400 |
| 2025/08/07 | 94 | 105 | 92 | 92 | -1 | -1.1% | 3,407,500 |
| 2025/08/06 | 91 | 94 | 91 | 93 | +3 | +3.3% | 203,500 |
| 2025/08/05 | 90 | 92 | 90 | 90 | -1 | -1.1% | 135,900 |
| 2025/08/04 | 89 | 92 | 89 | 91 | +1 | +1.1% | 151,400 |
| 2025/08/01 | 90 | 91 | 90 | 90 | -1 | -1.1% | 38,700 |
| 2025/07/31 | 91 | 91 | 90 | 91 | +1 | +1.1% | 68,100 |
| 2025/07/30 | 91 | 92 | 89 | 90 | -1 | -1.1% | 352,700 |
| 2025/07/29 | 92 | 93 | 91 | 91 | -2 | -2.2% | 60,500 |
| 2025/07/28 | 91 | 93 | 91 | 93 | +2 | +2.2% | 121,600 |
| 2025/07/25 | 93 | 93 | 91 | 91 | -2 | -2.2% | 157,500 |
| 2025/07/24 | 93 | 95 | 92 | 93 | -1 | -1.1% | 227,300 |
| 2025/07/23 | 92 | 94 | 92 | 94 | +1 | +1.1% | 227,400 |
| 2025/07/22 | 92 | 94 | 91 | 93 | +1 | +1.1% | 277,900 |
| 2025/07/18 | 94 | 94 | 92 | 92 | -2 | -2.1% | 385,000 |
| 2025/07/17 | 95 | 97 | 93 | 94 | ±0 | ±0% | 472,500 |
| 2025/07/16 | 97 | 99 | 93 | 94 | -1 | -1.1% | 604,000 |
| 2025/07/15 | 99 | 99 | 94 | 95 | -3 | -3.1% | 1,056,300 |
| 2025/07/14 | 105 | 105 | 95 | 98 | -8 | -7.5% | 5,296,800 |
| 2025/07/11 | 100 | 108 | 99 | 106 | +6 | +6% | 1,246,700 |
| 2025/07/10 | 103 | 104 | 99 | 100 | -3 | -2.9% | 1,338,100 |
| 2025/07/09 | 94 | 110 | 94 | 103 | +9 | +9.6% | 5,680,600 |
| 2025/07/08 | 92 | 95 | 91 | 94 | +2 | +2.2% | 139,500 |
| 2025/07/07 | 93 | 93 | 91 | 92 | +1 | +1.1% | 144,900 |
| 2025/07/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 55,800 |
| 2025/07/03 | 92 | 94 | 92 | 93 | ±0 | ±0% | 107,500 |
| 2025/07/02 | 92 | 94 | 91 | 93 | +2 | +2.2% | 224,800 |
201～
250
件表示中 / 6274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 | 9,700円 | +2.0% | -53.5% | 1.55% | 19.32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 |
| ＴＯＲＩＣＯ | 13,100円 | -8.7% | - | 0.00% | - | 1.29倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| コスモス調剤 | - | +0.1% | +0.8% | - | - | - |
|
- |
| テーオーＨＤ | 22,800円 | +10.4% | +207.7% | 0.22% | 8.12倍 | 3.58倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| ローカル | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
