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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 84 | 85 | 83 | 83 | -1 | -1.2% | 153,800 |
| 2025/01/31 | 85 | 87 | 84 | 84 | -1 | -1.2% | 288,500 |
| 2025/01/30 | 88 | 90 | 85 | 85 | -3 | -3.4% | 437,300 |
| 2025/01/29 | 87 | 90 | 87 | 88 | ±0 | ±0% | 265,500 |
| 2025/01/28 | 86 | 90 | 86 | 88 | +2 | +2.3% | 499,200 |
| 2025/01/27 | 85 | 87 | 85 | 86 | +1 | +1.2% | 195,900 |
| 2025/01/24 | 84 | 86 | 83 | 85 | +1 | +1.2% | 264,000 |
| 2025/01/23 | 84 | 86 | 84 | 84 | +1 | +1.2% | 388,700 |
| 2025/01/22 | 84 | 84 | 82 | 83 | -1 | -1.2% | 442,800 |
| 2025/01/21 | 81 | 85 | 80 | 84 | +3 | +3.7% | 382,700 |
| 2025/01/20 | 80 | 82 | 80 | 81 | +1 | +1.3% | 244,700 |
| 2025/01/17 | 81 | 82 | 80 | 80 | -2 | -2.4% | 254,700 |
| 2025/01/16 | 84 | 84 | 80 | 82 | -1 | -1.2% | 359,200 |
| 2025/01/15 | 82 | 86 | 80 | 83 | +2 | +2.5% | 535,500 |
| 2025/01/14 | 83 | 84 | 81 | 81 | -3 | -3.6% | 468,800 |
| 2025/01/10 | 84 | 85 | 83 | 84 | -1 | -1.2% | 369,500 |
| 2025/01/09 | 84 | 86 | 82 | 85 | ±0 | ±0% | 541,600 |
| 2025/01/08 | 92 | 92 | 84 | 85 | -8 | -8.6% | 1,964,900 |
| 2025/01/07 | 97 | 98 | 92 | 93 | -4 | -4.1% | 1,210,800 |
| 2025/01/06 | 96 | 99 | 92 | 97 | +3 | +3.2% | 1,600,600 |
| 2024/12/30 | 91 | 99 | 89 | 94 | +6 | +6.8% | 2,881,800 |
| 2024/12/27 | 88 | 90 | 86 | 88 | ±0 | ±0% | 1,110,600 |
| 2024/12/26 | 85 | 96 | 84 | 88 | +3 | +3.5% | 4,266,000 |
| 2024/12/25 | 85 | 86 | 83 | 85 | +2 | +2.4% | 913,100 |
| 2024/12/24 | 86 | 87 | 82 | 83 | -2 | -2.4% | 694,000 |
| 2024/12/23 | 87 | 89 | 85 | 85 | -2 | -2.3% | 768,100 |
| 2024/12/20 | 85 | 90 | 83 | 87 | +1 | +1.2% | 2,271,700 |
| 2024/12/19 | 80 | 93 | 79 | 86 | +2 | +2.4% | 5,248,300 |
| 2024/12/18 | 81 | 88 | 78 | 84 | +1 | +1.2% | 3,685,700 |
| 2024/12/17 | 94 | 98 | 81 | 83 | -1 | -1.2% | 15,760,300 |
| 2024/12/16 | 81 | 85 | 80 | 84 | +3 | +3.7% | 1,088,300 |
| 2024/12/13 | 81 | 86 | 77 | 81 | -2 | -2.4% | 2,433,000 |
| 2024/12/12 | 74 | 84 | 73 | 83 | +10 | +13.7% | 1,695,700 |
| 2024/12/11 | 73 | 74 | 72 | 73 | -1 | -1.4% | 251,700 |
| 2024/12/10 | 73 | 75 | 72 | 74 | +1 | +1.4% | 376,200 |
| 2024/12/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 354,400 |
| 2024/12/06 | 72 | 72 | 71 | 72 | ±0 | ±0% | 281,100 |
| 2024/12/05 | 72 | 73 | 72 | 72 | ±0 | ±0% | 184,100 |
| 2024/12/04 | 73 | 80 | 72 | 72 | -1 | -1.4% | 1,193,300 |
| 2024/12/03 | 71 | 74 | 71 | 73 | +1 | +1.4% | 323,400 |
| 2024/12/02 | 71 | 72 | 70 | 72 | +1 | +1.4% | 335,600 |
| 2024/11/29 | 71 | 72 | 71 | 71 | ±0 | ±0% | 235,600 |
| 2024/11/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 322,400 |
| 2024/11/27 | 76 | 76 | 72 | 72 | -4 | -5.3% | 731,000 |
| 2024/11/26 | 79 | 79 | 75 | 76 | -2 | -2.6% | 527,400 |
| 2024/11/25 | 75 | 79 | 75 | 78 | +4 | +5.4% | 703,200 |
| 2024/11/22 | 76 | 77 | 74 | 74 | -2 | -2.6% | 325,500 |
| 2024/11/21 | 77 | 78 | 75 | 76 | -1 | -1.3% | 287,200 |
| 2024/11/20 | 76 | 78 | 76 | 77 | +1 | +1.3% | 570,100 |
| 2024/11/19 | 78 | 81 | 75 | 76 | -2 | -2.6% | 907,200 |
351～
400
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
