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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 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 |
| 2022/06/10 | 1,435 | 1,442 | 1,428 | 1,435 | -5 | -0.3% | 747,700 |
| 2022/06/09 | 1,432 | 1,452 | 1,430 | 1,440 | +7 | +0.5% | 663,000 |
| 2022/06/08 | 1,430 | 1,473 | 1,426 | 1,433 | +15 | +1.1% | 1,306,300 |
| 2022/06/07 | 1,436 | 1,443 | 1,404 | 1,418 | -18 | -1.3% | 1,059,200 |
| 2022/06/06 | 1,367 | 1,443 | 1,366 | 1,436 | +71 | +5.2% | 2,282,300 |
| 2022/06/03 | 1,392 | 1,392 | 1,357 | 1,365 | -21 | -1.5% | 786,000 |
| 2022/06/02 | 1,382 | 1,397 | 1,375 | 1,386 | ±0 | ±0% | 641,900 |
| 2022/06/01 | 1,352 | 1,388 | 1,351 | 1,386 | +37 | +2.7% | 933,600 |
| 2022/05/31 | 1,357 | 1,360 | 1,336 | 1,349 | -6 | -0.4% | 1,051,600 |
| 2022/05/30 | 1,375 | 1,375 | 1,352 | 1,355 | -7 | -0.5% | 1,309,800 |
| 2022/05/27 | 1,376 | 1,378 | 1,346 | 1,362 | +7 | +0.5% | 765,400 |
| 2022/05/26 | 1,328 | 1,374 | 1,328 | 1,355 | +37 | +2.8% | 798,200 |
| 2022/05/25 | 1,313 | 1,324 | 1,301 | 1,318 | +5 | +0.4% | 422,400 |
701～
750
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
