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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,420 | 1,432 | 1,416 | 1,427 | +1 | +0.1% | 429,400 |
| 2022/08/22 | 1,430 | 1,435 | 1,421 | 1,426 | -13 | -0.9% | 498,100 |
| 2022/08/19 | 1,429 | 1,441 | 1,428 | 1,439 | +4 | +0.3% | 434,700 |
| 2022/08/18 | 1,439 | 1,464 | 1,432 | 1,435 | -7 | -0.5% | 615,900 |
| 2022/08/17 | 1,446 | 1,453 | 1,436 | 1,442 | +2 | +0.1% | 619,000 |
| 2022/08/16 | 1,441 | 1,444 | 1,424 | 1,440 | -1 | -0.1% | 585,400 |
| 2022/08/15 | 1,474 | 1,474 | 1,441 | 1,441 | -39 | -2.6% | 803,300 |
| 2022/08/12 | 1,475 | 1,486 | 1,456 | 1,480 | +8 | +0.5% | 778,700 |
| 2022/08/10 | 1,470 | 1,474 | 1,453 | 1,472 | +9 | +0.6% | 807,600 |
| 2022/08/09 | 1,452 | 1,480 | 1,451 | 1,463 | +28 | +2% | 1,163,300 |
| 2022/08/08 | 1,450 | 1,458 | 1,421 | 1,435 | -30 | -2% | 1,424,400 |
| 2022/08/05 | 1,467 | 1,479 | 1,456 | 1,465 | +5 | +0.3% | 749,300 |
| 2022/08/04 | 1,481 | 1,496 | 1,460 | 1,460 | -15 | -1% | 662,300 |
| 2022/08/03 | 1,490 | 1,504 | 1,464 | 1,475 | -16 | -1.1% | 891,400 |
| 2022/08/02 | 1,506 | 1,509 | 1,476 | 1,491 | -22 | -1.5% | 748,400 |
| 2022/08/01 | 1,485 | 1,514 | 1,470 | 1,513 | +38 | +2.6% | 1,264,000 |
| 2022/07/29 | 1,461 | 1,478 | 1,453 | 1,475 | +13 | +0.9% | 671,200 |
| 2022/07/28 | 1,465 | 1,466 | 1,448 | 1,462 | +1 | +0.1% | 571,300 |
| 2022/07/27 | 1,446 | 1,476 | 1,445 | 1,461 | +19 | +1.3% | 812,400 |
| 2022/07/26 | 1,440 | 1,457 | 1,433 | 1,442 | +1 | +0.1% | 861,100 |
| 2022/07/25 | 1,403 | 1,443 | 1,403 | 1,441 | +39 | +2.8% | 732,100 |
| 2022/07/22 | 1,410 | 1,412 | 1,392 | 1,402 | -21 | -1.5% | 832,000 |
| 2022/07/21 | 1,420 | 1,432 | 1,415 | 1,423 | -8 | -0.6% | 415,800 |
| 2022/07/20 | 1,433 | 1,444 | 1,418 | 1,431 | +15 | +1.1% | 733,300 |
| 2022/07/19 | 1,440 | 1,444 | 1,411 | 1,416 | -9 | -0.6% | 428,400 |
| 2022/07/15 | 1,415 | 1,428 | 1,403 | 1,425 | +6 | +0.4% | 457,600 |
| 2022/07/14 | 1,418 | 1,430 | 1,408 | 1,419 | +1 | +0.1% | 552,000 |
| 2022/07/13 | 1,423 | 1,440 | 1,413 | 1,418 | -2 | -0.1% | 480,200 |
| 2022/07/12 | 1,440 | 1,440 | 1,405 | 1,420 | -18 | -1.3% | 632,900 |
| 2022/07/11 | 1,401 | 1,441 | 1,384 | 1,438 | +58 | +4.2% | 1,027,100 |
| 2022/07/08 | 1,393 | 1,396 | 1,367 | 1,380 | -17 | -1.2% | 1,178,400 |
| 2022/07/07 | 1,430 | 1,436 | 1,391 | 1,397 | -21 | -1.5% | 1,040,700 |
| 2022/07/06 | 1,432 | 1,444 | 1,414 | 1,418 | -31 | -2.1% | 882,800 |
| 2022/07/05 | 1,469 | 1,469 | 1,435 | 1,449 | -23 | -1.6% | 858,100 |
| 2022/07/04 | 1,489 | 1,507 | 1,464 | 1,472 | -3 | -0.2% | 722,900 |
| 2022/07/01 | 1,487 | 1,493 | 1,471 | 1,475 | -12 | -0.8% | 967,000 |
| 2022/06/30 | 1,485 | 1,498 | 1,478 | 1,487 | +3 | +0.2% | 939,500 |
| 2022/06/29 | 1,469 | 1,489 | 1,460 | 1,484 | +17 | +1.2% | 1,686,000 |
| 2022/06/28 | 1,447 | 1,468 | 1,446 | 1,467 | +29 | +2% | 1,013,600 |
| 2022/06/27 | 1,465 | 1,465 | 1,428 | 1,438 | -14 | -1% | 864,300 |
| 2022/06/24 | 1,445 | 1,455 | 1,427 | 1,452 | +4 | +0.3% | 900,800 |
| 2022/06/23 | 1,443 | 1,475 | 1,443 | 1,448 | +15 | +1% | 993,300 |
| 2022/06/22 | 1,435 | 1,439 | 1,414 | 1,433 | -8 | -0.6% | 609,100 |
| 2022/06/21 | 1,439 | 1,452 | 1,438 | 1,441 | +3 | +0.2% | 691,500 |
| 2022/06/20 | 1,449 | 1,455 | 1,429 | 1,438 | -8 | -0.6% | 768,800 |
| 2022/06/17 | 1,400 | 1,452 | 1,396 | 1,446 | +25 | +1.8% | 1,257,300 |
| 2022/06/16 | 1,421 | 1,443 | 1,416 | 1,421 | +3 | +0.2% | 716,200 |
| 2022/06/15 | 1,433 | 1,450 | 1,418 | 1,418 | -16 | -1.1% | 1,011,100 |
| 2022/06/14 | 1,438 | 1,449 | 1,426 | 1,434 | -18 | -1.2% | 783,000 |
| 2022/06/13 | 1,429 | 1,459 | 1,426 | 1,452 | +17 | +1.2% | 793,000 |
651～
700
件表示中 / 3683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 | 151,200円 | +8.0% | +9.9% | 1.19% | 19.30倍 | 1.13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 | 390,600円 | +15.0% | +23.3% | 2.56% | 11.27倍 | 1.12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 | 227,100円 | +13.8% | +38.5% | 4.40% | 17.17倍 | 0.80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 | 345,300円 | +3.2% | +13.9% | 1.16% | 13.28倍 | 1.13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 | 295,500円 | +12.5% | +6.0% | 1.83% | 21.02倍 | 1.47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
