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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,250 | 1,258 | 1,238 | 1,244 | -11 | -0.9% | 708,900 |
| 2023/03/14 | 1,254 | 1,269 | 1,245 | 1,255 | -15 | -1.2% | 803,200 |
| 2023/03/13 | 1,269 | 1,281 | 1,257 | 1,270 | -1 | -0.1% | 537,100 |
| 2023/03/10 | 1,283 | 1,286 | 1,270 | 1,271 | -26 | -2% | 845,800 |
| 2023/03/09 | 1,299 | 1,306 | 1,293 | 1,297 | ±0 | ±0% | 652,600 |
| 2023/03/08 | 1,280 | 1,298 | 1,278 | 1,297 | +16 | +1.2% | 617,900 |
| 2023/03/07 | 1,275 | 1,286 | 1,275 | 1,281 | +10 | +0.8% | 507,200 |
| 2023/03/06 | 1,275 | 1,281 | 1,270 | 1,271 | +2 | +0.2% | 581,500 |
| 2023/03/03 | 1,257 | 1,269 | 1,257 | 1,269 | +12 | +1% | 637,500 |
| 2023/03/02 | 1,257 | 1,263 | 1,253 | 1,257 | +2 | +0.2% | 435,200 |
| 2023/03/01 | 1,260 | 1,265 | 1,251 | 1,255 | -14 | -1.1% | 601,400 |
| 2023/02/28 | 1,265 | 1,280 | 1,264 | 1,269 | +7 | +0.6% | 548,600 |
| 2023/02/27 | 1,253 | 1,262 | 1,245 | 1,262 | +9 | +0.7% | 478,300 |
| 2023/02/24 | 1,242 | 1,257 | 1,232 | 1,253 | +17 | +1.4% | 549,900 |
| 2023/02/22 | 1,246 | 1,249 | 1,233 | 1,236 | -8 | -0.6% | 620,800 |
| 2023/02/21 | 1,273 | 1,273 | 1,244 | 1,244 | -28 | -2.2% | 1,070,900 |
| 2023/02/20 | 1,271 | 1,279 | 1,265 | 1,272 | +9 | +0.7% | 440,600 |
| 2023/02/17 | 1,272 | 1,276 | 1,261 | 1,263 | -15 | -1.2% | 702,200 |
| 2023/02/16 | 1,288 | 1,289 | 1,276 | 1,278 | -8 | -0.6% | 421,900 |
| 2023/02/15 | 1,281 | 1,292 | 1,274 | 1,286 | ±0 | ±0% | 399,700 |
| 2023/02/14 | 1,275 | 1,287 | 1,266 | 1,286 | +2 | +0.2% | 1,134,200 |
| 2023/02/13 | 1,288 | 1,291 | 1,274 | 1,284 | -2 | -0.2% | 651,200 |
| 2023/02/10 | 1,298 | 1,301 | 1,286 | 1,286 | -18 | -1.4% | 824,300 |
| 2023/02/09 | 1,314 | 1,316 | 1,303 | 1,304 | -14 | -1.1% | 399,200 |
| 2023/02/08 | 1,303 | 1,319 | 1,297 | 1,318 | +15 | +1.2% | 632,700 |
| 2023/02/07 | 1,324 | 1,327 | 1,303 | 1,303 | -11 | -0.8% | 502,500 |
| 2023/02/06 | 1,313 | 1,317 | 1,305 | 1,314 | +6 | +0.5% | 620,600 |
| 2023/02/03 | 1,300 | 1,308 | 1,282 | 1,308 | ±0 | ±0% | 808,300 |
| 2023/02/02 | 1,315 | 1,326 | 1,302 | 1,308 | -7 | -0.5% | 725,100 |
| 2023/02/01 | 1,347 | 1,350 | 1,315 | 1,315 | -30 | -2.2% | 753,100 |
| 2023/01/31 | 1,340 | 1,347 | 1,335 | 1,345 | +10 | +0.7% | 522,800 |
| 2023/01/30 | 1,343 | 1,352 | 1,333 | 1,335 | -5 | -0.4% | 523,800 |
| 2023/01/27 | 1,352 | 1,352 | 1,339 | 1,340 | -12 | -0.9% | 335,600 |
| 2023/01/26 | 1,348 | 1,356 | 1,347 | 1,352 | +4 | +0.3% | 223,400 |
| 2023/01/25 | 1,354 | 1,367 | 1,346 | 1,348 | -5 | -0.4% | 444,100 |
| 2023/01/24 | 1,344 | 1,353 | 1,337 | 1,353 | +8 | +0.6% | 563,300 |
| 2023/01/23 | 1,358 | 1,361 | 1,335 | 1,345 | -4 | -0.3% | 472,000 |
| 2023/01/20 | 1,328 | 1,353 | 1,318 | 1,349 | +26 | +2% | 589,800 |
| 2023/01/19 | 1,319 | 1,337 | 1,317 | 1,323 | +1 | +0.1% | 347,800 |
| 2023/01/18 | 1,305 | 1,331 | 1,295 | 1,322 | +17 | +1.3% | 567,100 |
| 2023/01/17 | 1,322 | 1,326 | 1,305 | 1,305 | -14 | -1.1% | 447,400 |
| 2023/01/16 | 1,321 | 1,328 | 1,315 | 1,319 | -2 | -0.2% | 337,900 |
| 2023/01/13 | 1,320 | 1,330 | 1,314 | 1,321 | -1 | -0.1% | 479,500 |
| 2023/01/12 | 1,334 | 1,334 | 1,316 | 1,322 | -15 | -1.1% | 602,700 |
| 2023/01/11 | 1,339 | 1,347 | 1,331 | 1,337 | -1 | -0.1% | 457,400 |
| 2023/01/10 | 1,334 | 1,350 | 1,334 | 1,338 | +7 | +0.5% | 320,200 |
| 2023/01/06 | 1,347 | 1,348 | 1,331 | 1,331 | -9 | -0.7% | 468,500 |
| 2023/01/05 | 1,357 | 1,357 | 1,330 | 1,340 | -23 | -1.7% | 764,000 |
| 2023/01/04 | 1,391 | 1,393 | 1,358 | 1,363 | -28 | -2% | 482,500 |
| 2022/12/30 | 1,380 | 1,396 | 1,377 | 1,391 | +3 | +0.2% | 464,600 |
551～
600
件表示中 / 3720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 | 150,700円 | +3.8% | -29.9% | 2.26% | 17.68倍 | 1.11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 |
| 東 武 | 246,800円 | +1.4% | -14.7% | 2.63% | 9.79倍 | 0.88倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 353,800円 | +10.8% | -9.1% | 2.97% | 10.21倍 | 1.01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 |
| 山 九 | 749,000円 | +1.9% | -8.2% | 3.10% | 13.27倍 | 1.34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２本柱。海外展開強化中 |
| セイノーＨＤ | 220,900円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
