京浜急行電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,238 | 1,243 | 1,185.5 | 1,213 | -23 | -1.9% | 2,394,000 |
| 2024/05/09 | 1,234 | 1,244.5 | 1,224.5 | 1,236 | +0.5 | ±0% | 668,400 |
| 2024/05/08 | 1,249 | 1,250 | 1,235.5 | 1,235.5 | -13 | -1% | 764,300 |
| 2024/05/07 | 1,242 | 1,250 | 1,241 | 1,248.5 | +9.5 | +0.8% | 634,200 |
| 2024/05/02 | 1,254.5 | 1,255 | 1,239 | 1,239 | -12.5 | -1% | 1,534,200 |
| 2024/05/01 | 1,255 | 1,259.5 | 1,248 | 1,251.5 | -3.5 | -0.3% | 593,600 |
| 2024/04/30 | 1,269.5 | 1,269.5 | 1,252 | 1,255 | -4 | -0.3% | 862,900 |
| 2024/04/26 | 1,257 | 1,269 | 1,247 | 1,259 | +3 | +0.2% | 1,001,800 |
| 2024/04/25 | 1,275 | 1,275 | 1,256 | 1,256 | -24 | -1.9% | 1,042,400 |
| 2024/04/24 | 1,292 | 1,292 | 1,278.5 | 1,280 | -15.5 | -1.2% | 779,900 |
| 2024/04/23 | 1,301 | 1,304 | 1,293.5 | 1,295.5 | -9.5 | -0.7% | 567,400 |
| 2024/04/22 | 1,298 | 1,309 | 1,294.5 | 1,305 | +18 | +1.4% | 606,500 |
| 2024/04/19 | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | -24 | -1.8% | 1,002,000 |
| 2024/04/18 | 1,315 | 1,321 | 1,306.5 | 1,311 | +9 | +0.7% | 448,500 |
| 2024/04/17 | 1,327 | 1,327 | 1,298.5 | 1,302 | -14.5 | -1.1% | 719,600 |
| 2024/04/16 | 1,333 | 1,333 | 1,304 | 1,316.5 | -23.5 | -1.8% | 849,100 |
| 2024/04/15 | 1,332.5 | 1,340 | 1,328.5 | 1,340 | +1 | +0.1% | 326,300 |
| 2024/04/12 | 1,337.5 | 1,346 | 1,332 | 1,339 | +2 | +0.1% | 458,400 |
| 2024/04/11 | 1,345 | 1,345 | 1,329 | 1,337 | -19.5 | -1.4% | 522,600 |
| 2024/04/10 | 1,345.5 | 1,358.5 | 1,344.5 | 1,356.5 | +3 | +0.2% | 475,200 |
| 2024/04/09 | 1,355 | 1,358.5 | 1,343 | 1,353.5 | -1 | -0.1% | 482,300 |
| 2024/04/08 | 1,350.5 | 1,360 | 1,343.5 | 1,354.5 | +2 | +0.1% | 521,100 |
| 2024/04/05 | 1,341.5 | 1,356 | 1,334.5 | 1,352.5 | +7.5 | +0.6% | 481,500 |
| 2024/04/04 | 1,352.5 | 1,359 | 1,342.5 | 1,345 | -6.5 | -0.5% | 604,400 |
| 2024/04/03 | 1,345 | 1,358.5 | 1,339 | 1,351.5 | +2 | +0.1% | 662,400 |
| 2024/04/02 | 1,376 | 1,376 | 1,346 | 1,349.5 | -33 | -2.4% | 992,500 |
| 2024/04/01 | 1,393.5 | 1,405 | 1,381 | 1,382.5 | -10.5 | -0.8% | 1,656,000 |
| 2024/03/29 | 1,386 | 1,403.5 | 1,377 | 1,393 | +4 | +0.3% | 1,426,300 |
| 2024/03/28 | 1,405 | 1,411.5 | 1,383 | 1,389 | -29.5 | -2.1% | 1,483,700 |
| 2024/03/27 | 1,436 | 1,447 | 1,416 | 1,418.5 | -17.5 | -1.2% | 2,786,600 |
| 2024/03/26 | 1,422.5 | 1,455 | 1,416 | 1,436 | +16 | +1.1% | 2,318,500 |
| 2024/03/25 | 1,399.5 | 1,447.5 | 1,391 | 1,420 | +72 | +5.3% | 4,675,600 |
| 2024/03/22 | 1,345 | 1,351.5 | 1,331 | 1,348 | +2.5 | +0.2% | 1,122,600 |
| 2024/03/21 | 1,350 | 1,351 | 1,336 | 1,345.5 | -2 | -0.1% | 1,080,600 |
| 2024/03/19 | 1,346 | 1,349 | 1,332.5 | 1,347.5 | +10.5 | +0.8% | 909,900 |
| 2024/03/18 | 1,324 | 1,339.5 | 1,318 | 1,337 | +15 | +1.1% | 998,400 |
| 2024/03/15 | 1,314 | 1,330.5 | 1,311 | 1,322 | +9 | +0.7% | 1,058,100 |
| 2024/03/14 | 1,275.5 | 1,313 | 1,273 | 1,313 | +36 | +2.8% | 1,227,200 |
| 2024/03/13 | 1,280.5 | 1,286.5 | 1,269.5 | 1,277 | -1.5 | -0.1% | 672,700 |
| 2024/03/12 | 1,284.5 | 1,285.5 | 1,253 | 1,278.5 | -7 | -0.5% | 1,140,800 |
| 2024/03/11 | 1,305 | 1,306 | 1,275.5 | 1,285.5 | -26.5 | -2% | 1,431,500 |
| 2024/03/08 | 1,330 | 1,331.5 | 1,305.5 | 1,312 | -36.5 | -2.7% | 1,040,700 |
| 2024/03/07 | 1,325 | 1,354 | 1,320 | 1,348.5 | +28.5 | +2.2% | 1,372,400 |
| 2024/03/06 | 1,308.5 | 1,326 | 1,305.5 | 1,320 | +10.5 | +0.8% | 792,400 |
| 2024/03/05 | 1,316 | 1,316 | 1,298 | 1,309.5 | -2 | -0.2% | 603,600 |
| 2024/03/04 | 1,317 | 1,318.5 | 1,305.5 | 1,311.5 | -11 | -0.8% | 871,100 |
| 2024/03/01 | 1,325 | 1,329.5 | 1,317 | 1,322.5 | -8 | -0.6% | 665,400 |
| 2024/02/29 | 1,327.5 | 1,344.5 | 1,309.5 | 1,330.5 | +7 | +0.5% | 1,521,100 |
| 2024/02/28 | 1,321 | 1,325.5 | 1,315.5 | 1,323.5 | -1 | -0.1% | 639,600 |
| 2024/02/27 | 1,315 | 1,327.5 | 1,307 | 1,324.5 | +5 | +0.4% | 773,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「京 急」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 急 | 121,300円 | +11.7% | +132.2% | 1.15% | 3.98倍 | 1.19倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 名 鉄 | 202,000円 | +8.1% | +32.8% | 1.24% | 18.05倍 | 0.95倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 京阪ＨＤ | 328,100円 | +15.0% | +49.1% | 1.07% | 14.36倍 | 1.25倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 山 九 | 547,900円 | -4.6% | -12.9% | 3.07% | 13.22倍 | 1.10倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の二本柱。海外展開強化中 |
| 南海電 | 265,600円 | +7.3% | -2.1% | 1.32% | 16.80倍 | 1.03倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
市場注目の銘柄
チャート関連のコラム
