京福電気鉄道の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/02/23 | 2,836 | 2,836 | 2,836 | 2,836 | -38 | -1.3% | 100 |
2018/02/22 | 2,874 | 2,874 | 2,874 | 2,874 | - | - | 600 |
2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/16 | 2,835 | 2,835 | 2,830 | 2,830 | - | - | 300 |
2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/14 | 2,821 | 2,821 | 2,818 | 2,818 | -2 | -0.1% | 700 |
2018/02/13 | 2,821 | 2,825 | 2,820 | 2,820 | -25 | -0.9% | 900 |
2018/02/09 | 2,842 | 2,850 | 2,842 | 2,845 | -35 | -1.2% | 1,200 |
2018/02/08 | 2,880 | 2,880 | 2,880 | 2,880 | +35 | +1.2% | 400 |
2018/02/07 | 2,840 | 2,855 | 2,840 | 2,845 | +37 | +1.3% | 900 |
2018/02/06 | 2,869 | 2,898 | 2,808 | 2,808 | -66 | -2.3% | 3,700 |
2018/02/05 | 2,879 | 2,879 | 2,874 | 2,874 | -24 | -0.8% | 200 |
2018/02/02 | 2,891 | 2,898 | 2,891 | 2,898 | +8 | +0.3% | 400 |
2018/02/01 | 2,867 | 2,890 | 2,867 | 2,890 | +20 | +0.7% | 500 |
2018/01/31 | 2,870 | 2,870 | 2,870 | 2,870 | ±0 | ±0% | 100 |
2018/01/30 | 2,870 | 2,870 | 2,870 | 2,870 | -12 | -0.4% | 400 |
2018/01/29 | 2,883 | 2,883 | 2,882 | 2,882 | +7 | +0.2% | 200 |
2018/01/26 | 2,870 | 2,900 | 2,870 | 2,875 | +11 | +0.4% | 1,400 |
2018/01/25 | 2,871 | 2,871 | 2,864 | 2,864 | -11 | -0.4% | 600 |
2018/01/24 | 2,877 | 2,877 | 2,875 | 2,875 | ±0 | ±0% | 200 |
2018/01/23 | 2,899 | 2,899 | 2,875 | 2,875 | +11 | +0.4% | 500 |
2018/01/22 | 2,862 | 2,864 | 2,862 | 2,864 | -19 | -0.7% | 800 |
2018/01/19 | 2,883 | 2,883 | 2,883 | 2,883 | +2 | +0.1% | 100 |
2018/01/18 | 2,881 | 2,881 | 2,881 | 2,881 | ±0 | ±0% | 100 |
2018/01/17 | 2,908 | 2,908 | 2,880 | 2,881 | -28 | -1% | 2,000 |
2018/01/16 | 2,911 | 2,911 | 2,909 | 2,909 | -51 | -1.7% | 300 |
2018/01/15 | 2,960 | 2,960 | 2,960 | 2,960 | -11 | -0.4% | 100 |
2018/01/12 | 2,883 | 2,971 | 2,883 | 2,971 | +88 | +3.1% | 1,400 |
2018/01/11 | 2,882 | 2,883 | 2,882 | 2,883 | +1 | ±0% | 1,000 |
2018/01/10 | 2,883 | 2,883 | 2,882 | 2,882 | +1 | ±0% | 600 |
2018/01/09 | 2,890 | 2,890 | 2,881 | 2,881 | -19 | -0.7% | 1,600 |
2018/01/05 | 2,891 | 2,909 | 2,891 | 2,900 | +2 | +0.1% | 1,200 |
2018/01/04 | 2,895 | 2,899 | 2,895 | 2,898 | +8 | +0.3% | 300 |
2017/12/29 | 2,897 | 2,897 | 2,886 | 2,890 | +4 | +0.1% | 600 |
2017/12/28 | 2,885 | 2,886 | 2,885 | 2,886 | -12 | -0.4% | 200 |
2017/12/27 | 2,897 | 2,898 | 2,897 | 2,898 | +17 | +0.6% | 700 |
2017/12/26 | 2,881 | 2,881 | 2,881 | 2,881 | +1 | ±0% | 100 |
2017/12/25 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 600 |
2017/12/22 | 2,880 | 2,880 | 2,880 | 2,880 | - | - | 600 |
2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | +5 | +0.2% | 100 |
2017/12/19 | 2,878 | 2,882 | 2,869 | 2,875 | +6 | +0.2% | 800 |
2017/12/18 | 2,877 | 2,877 | 2,869 | 2,869 | +4 | +0.1% | 400 |
2017/12/15 | 2,865 | 2,865 | 2,865 | 2,865 | -4 | -0.1% | 100 |
2017/12/14 | 2,871 | 2,871 | 2,869 | 2,869 | +4 | +0.1% | 300 |
2017/12/13 | 2,877 | 2,877 | 2,865 | 2,865 | -15 | -0.5% | 600 |
2017/12/12 | 2,877 | 2,880 | 2,877 | 2,880 | -7 | -0.2% | 1,500 |
2017/12/11 | 2,860 | 2,889 | 2,860 | 2,887 | +27 | +0.9% | 900 |
1801~
1850
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「京福電」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 |
---|---|---|---|---|---|---|---|---|
京福電 | 667,000円 | +1.5% | -9.7% | - | - | - |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
カンダ | 80,300円 | +0.6% | +4.3% | 2.86% | 7.25倍 | 0.67倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等3PL、物流センター業務代行 |
南総通運 | 137,600円 | +5.9% | +4.7% | 4.36% | 8.95倍 | 0.59倍 |
|
千葉地盤。物流(運送、倉庫、流通加工・飲料など作業請負)ほか建築、賃貸、タクシー等併営 |
中央バス | 384,000円 | - | - | - | - | 0.34倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
丸 運 | 41,600円 | +1.2% | -21.5% | 2.88% | 17.93倍 | 0.47倍 |
|
ENEOSHD系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
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