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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,000 | 6,000 | 5,700 | 5,800 | -210 | -3.5% | 1,600 |
| 2024/02/07 | 5,900 | 6,010 | 5,890 | 6,010 | +120 | +2% | 3,000 |
| 2024/02/06 | 5,750 | 5,920 | 5,690 | 5,890 | +40 | +0.7% | 2,200 |
| 2024/02/05 | 5,520 | 5,850 | 5,510 | 5,850 | +240 | +4.3% | 2,100 |
| 2024/02/02 | 5,500 | 5,770 | 5,500 | 5,610 | +200 | +3.7% | 3,500 |
| 2024/02/01 | 5,390 | 5,460 | 5,320 | 5,410 | +20 | +0.4% | 1,200 |
| 2024/01/31 | 5,200 | 5,490 | 5,200 | 5,390 | +220 | +4.3% | 900 |
| 2024/01/30 | 5,110 | 5,170 | 5,110 | 5,170 | +70 | +1.4% | 700 |
| 2024/01/29 | 5,060 | 5,140 | 5,060 | 5,100 | -10 | -0.2% | 700 |
| 2024/01/26 | 5,110 | 5,110 | 5,110 | 5,110 | ±0 | ±0% | 100 |
| 2024/01/25 | 5,110 | 5,110 | 5,100 | 5,110 | ±0 | ±0% | 600 |
| 2024/01/24 | 5,080 | 5,110 | 5,080 | 5,110 | +30 | +0.6% | 300 |
| 2024/01/23 | 5,100 | 5,100 | 5,020 | 5,080 | +30 | +0.6% | 800 |
| 2024/01/22 | 5,020 | 5,050 | 5,010 | 5,050 | +30 | +0.6% | 1,000 |
| 2024/01/19 | 5,100 | 5,100 | 5,020 | 5,020 | -90 | -1.8% | 500 |
| 2024/01/18 | 5,110 | 5,110 | 5,110 | 5,110 | +20 | +0.4% | 200 |
| 2024/01/17 | 5,100 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 500 |
| 2024/01/16 | 5,040 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 1,500 |
| 2024/01/15 | 5,020 | 5,110 | 4,980 | 5,010 | +10 | +0.2% | 1,700 |
| 2024/01/12 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 800 |
| 2024/01/11 | 4,985 | 4,985 | 4,950 | 4,950 | -5 | -0.1% | 500 |
| 2024/01/10 | 4,910 | 4,970 | 4,900 | 4,955 | +5 | +0.1% | 1,500 |
| 2024/01/09 | 5,040 | 5,040 | 4,920 | 4,950 | ±0 | ±0% | 1,200 |
| 2024/01/05 | 4,950 | 4,950 | 4,920 | 4,950 | ±0 | ±0% | 1,500 |
| 2024/01/04 | 4,950 | 4,950 | 4,950 | 4,950 | - | - | 100 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 4,925 | 4,925 | 4,925 | 4,925 | - | - | 100 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 4,940 | 4,940 | 4,920 | 4,920 | -20 | -0.4% | 400 |
| 2023/12/25 | 4,940 | 4,940 | 4,940 | 4,940 | +10 | +0.2% | 100 |
| 2023/12/22 | 4,895 | 4,930 | 4,860 | 4,930 | +25 | +0.5% | 800 |
| 2023/12/21 | 4,955 | 4,955 | 4,905 | 4,905 | -5 | -0.1% | 400 |
| 2023/12/20 | 4,800 | 4,910 | 4,800 | 4,910 | +55 | +1.1% | 900 |
| 2023/12/19 | 4,850 | 4,855 | 4,850 | 4,855 | - | - | 300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 4,975 | 4,975 | 4,850 | 4,920 | -55 | -1.1% | 1,200 |
| 2023/12/13 | 4,930 | 4,975 | 4,930 | 4,975 | -55 | -1.1% | 700 |
| 2023/12/12 | 5,050 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 1,600 |
| 2023/12/11 | 5,000 | 5,050 | 4,950 | 5,000 | +50 | +1% | 6,600 |
| 2023/12/08 | 4,950 | 4,950 | 4,950 | 4,950 | -15 | -0.3% | 100 |
| 2023/12/07 | 4,970 | 4,970 | 4,960 | 4,965 | -15 | -0.3% | 400 |
| 2023/12/06 | 4,950 | 4,980 | 4,950 | 4,980 | +170 | +3.5% | 400 |
| 2023/12/05 | 4,810 | 4,810 | 4,810 | 4,810 | -30 | -0.6% | 100 |
| 2023/12/04 | 4,830 | 4,855 | 4,770 | 4,840 | - | - | 1,300 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 4,760 | 4,760 | 4,760 | 4,760 | -140 | -2.9% | 100 |
| 2023/11/29 | 4,900 | 4,935 | 4,900 | 4,900 | +170 | +3.6% | 3,200 |
| 2023/11/28 | 4,730 | 4,730 | 4,730 | 4,730 | +10 | +0.2% | 100 |
| 2023/11/27 | 4,670 | 4,720 | 4,670 | 4,720 | +50 | +1.1% | 200 |
301～
350
件表示中 / 3692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 | 646,000円 | -1.7% | -12.1% | 0.31% | 9.80倍 | 1.11倍 |
|
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 |
| ヒガシＨＤ | 123,000円 | +4.6% | +12.6% | 3.09% | 9.77倍 | 1.28倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| ビーイングＨ | 259,000円 | +10.3% | +10.8% | 1.85% | 10.40倍 | 2.20倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 丸 運 | 42,200円 | +2.2% | +70.5% | 3.79% | 13.25倍 | 0.49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 |
| 中央バス | 386,000円 | +4.6% | +23.0% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
