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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,670 | 1,685 | 1,630 | 1,630 | -40 | -2.4% | 71,200 |
| 2005/08/16 | 1,680 | 1,690 | 1,660 | 1,670 | -20 | -1.2% | 79,800 |
| 2005/08/15 | 1,670 | 1,715 | 1,670 | 1,690 | -30 | -1.7% | 27,400 |
| 2005/08/12 | 1,695 | 1,720 | 1,670 | 1,720 | +50 | +3% | 54,400 |
| 2005/08/11 | 1,725 | 1,740 | 1,655 | 1,670 | -50 | -2.9% | 119,000 |
| 2005/08/10 | 1,720 | 1,730 | 1,685 | 1,720 | +50 | +3% | 86,000 |
| 2005/08/09 | 1,700 | 1,700 | 1,665 | 1,670 | -40 | -2.3% | 85,000 |
| 2005/08/08 | 1,650 | 1,725 | 1,625 | 1,710 | +20 | +1.2% | 94,400 |
| 2005/08/05 | 1,720 | 1,735 | 1,680 | 1,690 | -55 | -3.2% | 149,800 |
| 2005/08/04 | 1,670 | 1,800 | 1,660 | 1,745 | +90 | +5.4% | 412,800 |
| 2005/08/03 | 1,630 | 1,665 | 1,590 | 1,655 | +15 | +0.9% | 162,400 |
| 2005/08/02 | 1,575 | 1,645 | 1,560 | 1,640 | +80 | +5.1% | 180,200 |
| 2005/08/01 | 1,525 | 1,575 | 1,520 | 1,560 | +35 | +2.3% | 69,000 |
| 2005/07/29 | 1,535 | 1,545 | 1,500 | 1,525 | -15 | -1% | 64,400 |
| 2005/07/28 | 1,555 | 1,565 | 1,540 | 1,540 | -5 | -0.3% | 52,400 |
| 2005/07/27 | 1,570 | 1,570 | 1,545 | 1,545 | -25 | -1.6% | 33,800 |
| 2005/07/26 | 1,570 | 1,575 | 1,555 | 1,570 | ±0 | ±0% | 27,200 |
| 2005/07/25 | 1,565 | 1,570 | 1,555 | 1,570 | +20 | +1.3% | 41,600 |
| 2005/07/22 | 1,540 | 1,560 | 1,540 | 1,550 | -15 | -1% | 46,000 |
| 2005/07/21 | 1,570 | 1,570 | 1,550 | 1,565 | -5 | -0.3% | 32,000 |
| 2005/07/20 | 1,560 | 1,585 | 1,540 | 1,570 | +20 | +1.3% | 93,600 |
| 2005/07/19 | 1,580 | 1,585 | 1,515 | 1,550 | -25 | -1.6% | 171,000 |
| 2005/07/15 | 1,575 | 1,605 | 1,555 | 1,575 | ±0 | ±0% | 238,200 |
| 2005/07/14 | 1,530 | 1,575 | 1,530 | 1,575 | +25 | +1.6% | 194,800 |
| 2005/07/13 | 1,525 | 1,550 | 1,500 | 1,550 | +35 | +2.3% | 248,800 |
| 2005/07/12 | 1,500 | 1,520 | 1,495 | 1,515 | +20 | +1.3% | 220,400 |
| 2005/07/11 | 1,445 | 1,520 | 1,440 | 1,495 | +70 | +4.9% | 509,000 |
| 2005/07/08 | 1,425 | 1,425 | 1,405 | 1,425 | ±0 | ±0% | 48,800 |
| 2005/07/07 | 1,420 | 1,430 | 1,415 | 1,425 | ±0 | ±0% | 120,000 |
| 2005/07/06 | 1,415 | 1,450 | 1,415 | 1,425 | +5 | +0.4% | 163,400 |
| 2005/07/05 | 1,420 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 86,600 |
| 2005/07/04 | 1,445 | 1,445 | 1,415 | 1,430 | -20 | -1.4% | 96,600 |
| 2005/07/01 | 1,440 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 209,400 |
| 2005/06/30 | 1,375 | 1,470 | 1,375 | 1,440 | +70 | +5.1% | 280,800 |
| 2005/06/29 | 1,360 | 1,370 | 1,355 | 1,370 | +15 | +1.1% | 36,800 |
| 2005/06/28 | 1,350 | 1,355 | 1,340 | 1,355 | ±0 | ±0% | 39,800 |
| 2005/06/27 | 1,365 | 1,365 | 1,350 | 1,355 | -5 | -0.4% | 46,000 |
| 2005/06/24 | 1,330 | 1,380 | 1,330 | 1,360 | +25 | +1.9% | 122,600 |
| 2005/06/23 | 1,325 | 1,345 | 1,325 | 1,335 | +5 | +0.4% | 73,800 |
| 2005/06/22 | 1,310 | 1,330 | 1,305 | 1,330 | +25 | +1.9% | 95,200 |
| 2005/06/21 | 1,290 | 1,310 | 1,290 | 1,305 | +10 | +0.8% | 35,600 |
| 2005/06/20 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 20,000 |
| 2005/06/17 | 1,295 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 15,600 |
| 2005/06/16 | 1,300 | 1,305 | 1,290 | 1,295 | -5 | -0.4% | 33,600 |
| 2005/06/15 | 1,310 | 1,310 | 1,295 | 1,300 | +5 | +0.4% | 72,600 |
| 2005/06/14 | 1,295 | 1,295 | 1,275 | 1,295 | ±0 | ±0% | 43,000 |
| 2005/06/13 | 1,275 | 1,300 | 1,260 | 1,295 | +30 | +2.4% | 109,800 |
| 2005/06/10 | 1,260 | 1,280 | 1,260 | 1,265 | +10 | +0.8% | 130,800 |
| 2005/06/09 | 1,255 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 36,400 |
| 2005/06/08 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 115,200 |
4901～
4950
件表示中 / 6060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 | 36,900円 | +14.5% | - | 0.00% | 152.48倍 | 2.62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 |
| セキチュー | 101,400円 | -4.7% | -11.0% | 1.97% | 16.06倍 | 0.49倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 231,700円 | +18.5% | +14.9% | 0.00% | 50.08倍 | 3.27倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
