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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,463 | 1,474 | 1,430 | 1,434 | -69 | -4.6% | 1,425,100 |
| 2025/04/04 | 1,508 | 1,524.5 | 1,485.5 | 1,503 | -13 | -0.9% | 811,200 |
| 2025/04/03 | 1,463.5 | 1,519.5 | 1,463 | 1,516 | +25.5 | +1.7% | 853,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,477 | 1,490.5 | -7 | -0.5% | 697,000 |
| 2025/04/01 | 1,530 | 1,530.5 | 1,497.5 | 1,497.5 | -15.5 | -1% | 597,900 |
| 2025/03/31 | 1,539 | 1,539 | 1,506.5 | 1,513 | -39.5 | -2.5% | 712,600 |
| 2025/03/28 | 1,550 | 1,554.5 | 1,535 | 1,552.5 | -15.5 | -1% | 1,045,800 |
| 2025/03/27 | 1,548.5 | 1,573.5 | 1,547 | 1,568 | +4 | +0.3% | 1,913,900 |
| 2025/03/26 | 1,570 | 1,570 | 1,551 | 1,564 | +7 | +0.4% | 966,200 |
| 2025/03/25 | 1,570 | 1,570 | 1,546.5 | 1,557 | -1 | -0.1% | 556,000 |
| 2025/03/24 | 1,570.5 | 1,571 | 1,544 | 1,558 | -21 | -1.3% | 607,400 |
| 2025/03/21 | 1,572.5 | 1,597 | 1,569 | 1,579 | +4.5 | +0.3% | 1,112,600 |
| 2025/03/19 | 1,570 | 1,585.5 | 1,567.5 | 1,574.5 | +4 | +0.3% | 548,800 |
| 2025/03/18 | 1,570 | 1,589.5 | 1,567 | 1,570.5 | +2.5 | +0.2% | 660,400 |
| 2025/03/17 | 1,566 | 1,585.5 | 1,561 | 1,568 | +1 | +0.1% | 627,900 |
| 2025/03/14 | 1,572.5 | 1,574.5 | 1,552.5 | 1,567 | -3 | -0.2% | 679,200 |
| 2025/03/13 | 1,570 | 1,585.5 | 1,555 | 1,570 | -4 | -0.3% | 570,200 |
| 2025/03/12 | 1,558 | 1,585 | 1,543.5 | 1,574 | +27 | +1.7% | 953,500 |
| 2025/03/11 | 1,557 | 1,566.5 | 1,516 | 1,547 | -9 | -0.6% | 814,200 |
| 2025/03/10 | 1,555 | 1,579.5 | 1,547 | 1,556 | -24.5 | -1.6% | 937,600 |
| 2025/03/07 | 1,567 | 1,591 | 1,550 | 1,580.5 | +25.5 | +1.6% | 1,235,300 |
| 2025/03/06 | 1,544.5 | 1,555 | 1,531.5 | 1,555 | +10.5 | +0.7% | 794,300 |
| 2025/03/05 | 1,549 | 1,585 | 1,543 | 1,544.5 | +4 | +0.3% | 1,055,100 |
| 2025/03/04 | 1,515 | 1,549.5 | 1,514 | 1,540.5 | +32 | +2.1% | 1,148,000 |
| 2025/03/03 | 1,482 | 1,516.5 | 1,466.5 | 1,508.5 | +38.5 | +2.6% | 838,200 |
| 2025/02/28 | 1,491 | 1,509.5 | 1,455.5 | 1,470 | +2 | +0.1% | 1,487,300 |
| 2025/02/27 | 1,439 | 1,473.5 | 1,432.5 | 1,468 | +39 | +2.7% | 914,500 |
| 2025/02/26 | 1,427 | 1,439 | 1,408 | 1,429 | +8 | +0.6% | 759,000 |
| 2025/02/25 | 1,440 | 1,480.5 | 1,411 | 1,421 | -17 | -1.2% | 1,218,100 |
| 2025/02/21 | 1,565 | 1,606.5 | 1,437 | 1,438 | -92 | -6% | 4,742,600 |
| 2025/02/20 | 1,500 | 1,534 | 1,471 | 1,530 | +29.5 | +2% | 2,020,900 |
| 2025/02/19 | 1,449 | 1,509.5 | 1,448.5 | 1,500.5 | +46.5 | +3.2% | 1,844,900 |
| 2025/02/18 | 1,410 | 1,462.5 | 1,406.5 | 1,454 | +46.5 | +3.3% | 1,458,000 |
| 2025/02/17 | 1,411 | 1,418 | 1,398.5 | 1,407.5 | -3.5 | -0.2% | 890,500 |
| 2025/02/14 | 1,381 | 1,412 | 1,376.5 | 1,411 | +29 | +2.1% | 1,069,800 |
| 2025/02/13 | 1,345 | 1,390 | 1,334 | 1,382 | +20.5 | +1.5% | 1,488,600 |
| 2025/02/12 | 1,359 | 1,368.5 | 1,353 | 1,361.5 | +11 | +0.8% | 813,500 |
| 2025/02/10 | 1,346 | 1,354 | 1,342 | 1,350.5 | +13 | +1% | 413,300 |
| 2025/02/07 | 1,333 | 1,343 | 1,328.5 | 1,337.5 | +10.5 | +0.8% | 494,700 |
| 2025/02/06 | 1,335 | 1,344.5 | 1,327 | 1,327 | +8 | +0.6% | 355,500 |
| 2025/02/05 | 1,329 | 1,335 | 1,317.5 | 1,319 | -9 | -0.7% | 493,000 |
| 2025/02/04 | 1,351 | 1,356.5 | 1,325.5 | 1,328 | -22.5 | -1.7% | 598,900 |
| 2025/02/03 | 1,356 | 1,359 | 1,344 | 1,350.5 | -11.5 | -0.8% | 750,600 |
| 2025/01/31 | 1,360 | 1,363 | 1,346 | 1,362 | +2.5 | +0.2% | 658,700 |
| 2025/01/30 | 1,351 | 1,360 | 1,349 | 1,359.5 | +6 | +0.4% | 418,000 |
| 2025/01/29 | 1,360 | 1,362 | 1,351.5 | 1,353.5 | -3 | -0.2% | 448,800 |
| 2025/01/28 | 1,344 | 1,357.5 | 1,343 | 1,356.5 | +17.5 | +1.3% | 721,000 |
| 2025/01/27 | 1,319.5 | 1,346 | 1,319 | 1,339 | +27 | +2.1% | 767,400 |
| 2025/01/24 | 1,315 | 1,321.5 | 1,311 | 1,312 | +1.5 | +0.1% | 430,000 |
| 2025/01/23 | 1,298.5 | 1,317.5 | 1,295.5 | 1,310.5 | +10.5 | +0.8% | 739,200 |
1～
50
件表示中 / 3674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 | 143,400円 | +8.0% | +9.9% | 1.26% | 18.30倍 | 1.07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 |
| 京 王 | 359,000円 | +15.0% | +23.3% | 2.79% | 10.36倍 | 1.03倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| セイノーＨＤ | 222,500円 | +13.8% | +38.5% | 4.49% | 16.82倍 | 0.78倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京阪ＨＤ | 306,900円 | +3.2% | +13.9% | 1.30% | 11.80倍 | 1.01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 |
| ニッコンＨＤ | 266,000円 | +12.5% | +6.0% | 2.03% | 18.92倍 | 1.32倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
