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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,397 | 1,402 | 1,382 | 1,388 | -11 | -0.8% | 432,800 |
| 2022/12/28 | 1,397 | 1,399 | 1,384 | 1,399 | +3 | +0.2% | 480,700 |
| 2022/12/27 | 1,370 | 1,403 | 1,369 | 1,396 | +36 | +2.6% | 703,800 |
| 2022/12/26 | 1,369 | 1,374 | 1,355 | 1,360 | -4 | -0.3% | 381,800 |
| 2022/12/23 | 1,357 | 1,372 | 1,355 | 1,364 | +5 | +0.4% | 564,400 |
| 2022/12/22 | 1,348 | 1,364 | 1,337 | 1,359 | +12 | +0.9% | 731,100 |
| 2022/12/21 | 1,331 | 1,350 | 1,315 | 1,347 | +9 | +0.7% | 741,500 |
| 2022/12/20 | 1,370 | 1,380 | 1,329 | 1,338 | -25 | -1.8% | 903,700 |
| 2022/12/19 | 1,378 | 1,379 | 1,359 | 1,363 | -25 | -1.8% | 562,400 |
| 2022/12/16 | 1,376 | 1,392 | 1,361 | 1,388 | +29 | +2.1% | 1,453,600 |
| 2022/12/15 | 1,348 | 1,362 | 1,346 | 1,359 | +18 | +1.3% | 574,700 |
| 2022/12/14 | 1,351 | 1,352 | 1,338 | 1,341 | -17 | -1.3% | 868,200 |
| 2022/12/13 | 1,361 | 1,364 | 1,353 | 1,358 | +4 | +0.3% | 718,300 |
| 2022/12/12 | 1,375 | 1,375 | 1,348 | 1,354 | -31 | -2.2% | 1,023,800 |
| 2022/12/09 | 1,385 | 1,405 | 1,384 | 1,385 | +2 | +0.1% | 637,900 |
| 2022/12/08 | 1,376 | 1,384 | 1,359 | 1,383 | +9 | +0.7% | 594,200 |
| 2022/12/07 | 1,357 | 1,384 | 1,356 | 1,374 | +15 | +1.1% | 604,900 |
| 2022/12/06 | 1,370 | 1,373 | 1,348 | 1,359 | -11 | -0.8% | 688,500 |
| 2022/12/05 | 1,383 | 1,383 | 1,362 | 1,370 | -21 | -1.5% | 724,800 |
| 2022/12/02 | 1,407 | 1,407 | 1,387 | 1,391 | -21 | -1.5% | 625,100 |
| 2022/12/01 | 1,430 | 1,439 | 1,412 | 1,412 | -28 | -1.9% | 798,500 |
| 2022/11/30 | 1,431 | 1,449 | 1,427 | 1,440 | +6 | +0.4% | 613,500 |
| 2022/11/29 | 1,423 | 1,434 | 1,416 | 1,434 | +12 | +0.8% | 438,700 |
| 2022/11/28 | 1,439 | 1,444 | 1,418 | 1,422 | -5 | -0.4% | 468,500 |
| 2022/11/25 | 1,422 | 1,436 | 1,420 | 1,427 | +5 | +0.4% | 402,900 |
| 2022/11/24 | 1,430 | 1,437 | 1,418 | 1,422 | -10 | -0.7% | 600,800 |
| 2022/11/22 | 1,423 | 1,434 | 1,417 | 1,432 | +25 | +1.8% | 577,500 |
| 2022/11/21 | 1,419 | 1,436 | 1,394 | 1,407 | -11 | -0.8% | 727,600 |
| 2022/11/18 | 1,427 | 1,440 | 1,410 | 1,418 | -7 | -0.5% | 478,100 |
| 2022/11/17 | 1,377 | 1,439 | 1,377 | 1,425 | +60 | +4.4% | 1,184,300 |
| 2022/11/16 | 1,371 | 1,372 | 1,339 | 1,365 | -9 | -0.7% | 1,138,500 |
| 2022/11/15 | 1,389 | 1,402 | 1,366 | 1,374 | -1 | -0.1% | 1,069,000 |
| 2022/11/14 | 1,401 | 1,423 | 1,375 | 1,375 | -24 | -1.7% | 1,211,400 |
| 2022/11/11 | 1,430 | 1,438 | 1,387 | 1,399 | -29 | -2% | 1,293,000 |
| 2022/11/10 | 1,427 | 1,451 | 1,427 | 1,428 | -4 | -0.3% | 557,600 |
| 2022/11/09 | 1,472 | 1,477 | 1,428 | 1,432 | -44 | -3% | 712,400 |
| 2022/11/08 | 1,500 | 1,514 | 1,476 | 1,476 | -20 | -1.3% | 495,900 |
| 2022/11/07 | 1,513 | 1,517 | 1,491 | 1,496 | -19 | -1.3% | 478,200 |
| 2022/11/04 | 1,520 | 1,533 | 1,508 | 1,515 | -3 | -0.2% | 590,200 |
| 2022/11/02 | 1,525 | 1,534 | 1,512 | 1,518 | -13 | -0.8% | 715,200 |
| 2022/11/01 | 1,527 | 1,533 | 1,513 | 1,531 | +4 | +0.3% | 444,200 |
| 2022/10/31 | 1,503 | 1,527 | 1,494 | 1,527 | +30 | +2% | 1,014,400 |
| 2022/10/28 | 1,481 | 1,514 | 1,480 | 1,497 | +6 | +0.4% | 3,122,200 |
| 2022/10/27 | 1,498 | 1,511 | 1,490 | 1,491 | -1 | -0.1% | 798,300 |
| 2022/10/26 | 1,521 | 1,536 | 1,492 | 1,492 | -26 | -1.7% | 766,300 |
| 2022/10/25 | 1,508 | 1,530 | 1,491 | 1,518 | +10 | +0.7% | 925,600 |
| 2022/10/24 | 1,556 | 1,556 | 1,487 | 1,508 | -47 | -3% | 1,345,300 |
| 2022/10/21 | 1,564 | 1,574 | 1,549 | 1,555 | -20 | -1.3% | 1,309,200 |
| 2022/10/20 | 1,539 | 1,575 | 1,538 | 1,575 | +35 | +2.3% | 1,593,400 |
| 2022/10/19 | 1,525 | 1,541 | 1,515 | 1,540 | +36 | +2.4% | 1,493,200 |
601～
650
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
