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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,350 | 1,350 | 1,308 | 1,313 | -40 | -3% | 822,300 |
| 2022/05/23 | 1,368 | 1,369 | 1,351 | 1,353 | -1 | -0.1% | 467,500 |
| 2022/05/20 | 1,371 | 1,372 | 1,353 | 1,354 | -13 | -1% | 617,400 |
| 2022/05/19 | 1,345 | 1,369 | 1,343 | 1,367 | -7 | -0.5% | 693,800 |
| 2022/05/18 | 1,373 | 1,381 | 1,357 | 1,374 | -7 | -0.5% | 770,900 |
| 2022/05/17 | 1,360 | 1,384 | 1,356 | 1,381 | +32 | +2.4% | 945,200 |
| 2022/05/16 | 1,392 | 1,392 | 1,343 | 1,349 | -43 | -3.1% | 1,068,300 |
| 2022/05/13 | 1,345 | 1,392 | 1,343 | 1,392 | +48 | +3.6% | 2,139,900 |
| 2022/05/12 | 1,316 | 1,350 | 1,289 | 1,344 | +58 | +4.5% | 1,590,800 |
| 2022/05/11 | 1,292 | 1,304 | 1,285 | 1,286 | -10 | -0.8% | 500,000 |
| 2022/05/10 | 1,296 | 1,302 | 1,277 | 1,296 | -13 | -1% | 867,400 |
| 2022/05/09 | 1,332 | 1,340 | 1,309 | 1,309 | -39 | -2.9% | 699,700 |
| 2022/05/06 | 1,313 | 1,349 | 1,307 | 1,348 | +37 | +2.8% | 891,700 |
| 2022/05/02 | 1,309 | 1,320 | 1,294 | 1,311 | ±0 | ±0% | 686,500 |
| 2022/04/28 | 1,321 | 1,321 | 1,303 | 1,311 | -1 | -0.1% | 567,200 |
| 2022/04/27 | 1,303 | 1,326 | 1,299 | 1,312 | -4 | -0.3% | 1,624,600 |
| 2022/04/26 | 1,315 | 1,323 | 1,302 | 1,316 | +15 | +1.2% | 588,900 |
| 2022/04/25 | 1,301 | 1,314 | 1,293 | 1,301 | -19 | -1.4% | 539,100 |
| 2022/04/22 | 1,311 | 1,326 | 1,305 | 1,320 | -2 | -0.2% | 375,800 |
| 2022/04/21 | 1,341 | 1,346 | 1,319 | 1,322 | -18 | -1.3% | 589,900 |
| 2022/04/20 | 1,351 | 1,354 | 1,330 | 1,340 | -5 | -0.4% | 539,200 |
| 2022/04/19 | 1,345 | 1,349 | 1,334 | 1,345 | -4 | -0.3% | 654,500 |
| 2022/04/18 | 1,315 | 1,350 | 1,315 | 1,349 | +26 | +2% | 899,300 |
| 2022/04/15 | 1,323 | 1,332 | 1,316 | 1,323 | -2 | -0.2% | 565,100 |
| 2022/04/14 | 1,289 | 1,336 | 1,289 | 1,325 | +40 | +3.1% | 1,368,800 |
| 2022/04/13 | 1,268 | 1,285 | 1,259 | 1,285 | +23 | +1.8% | 811,000 |
| 2022/04/12 | 1,251 | 1,270 | 1,251 | 1,262 | +10 | +0.8% | 815,400 |
| 2022/04/11 | 1,243 | 1,252 | 1,235 | 1,252 | +9 | +0.7% | 449,000 |
| 2022/04/08 | 1,244 | 1,250 | 1,224 | 1,243 | +10 | +0.8% | 730,900 |
| 2022/04/07 | 1,254 | 1,260 | 1,228 | 1,233 | -38 | -3% | 1,022,000 |
| 2022/04/06 | 1,259 | 1,277 | 1,254 | 1,271 | +7 | +0.6% | 743,500 |
| 2022/04/05 | 1,252 | 1,269 | 1,248 | 1,264 | +19 | +1.5% | 833,800 |
| 2022/04/04 | 1,241 | 1,252 | 1,229 | 1,245 | +7 | +0.6% | 817,000 |
| 2022/04/01 | 1,240 | 1,245 | 1,220 | 1,238 | -16 | -1.3% | 803,100 |
| 2022/03/31 | 1,238 | 1,277 | 1,236 | 1,254 | +10 | +0.8% | 1,460,100 |
| 2022/03/30 | 1,238 | 1,252 | 1,229 | 1,244 | ±0 | ±0% | 1,117,700 |
| 2022/03/29 | 1,290 | 1,291 | 1,240 | 1,244 | -38 | -3% | 1,961,600 |
| 2022/03/28 | 1,284 | 1,288 | 1,266 | 1,282 | ±0 | ±0% | 1,033,000 |
| 2022/03/25 | 1,295 | 1,295 | 1,276 | 1,282 | -4 | -0.3% | 809,500 |
| 2022/03/24 | 1,261 | 1,286 | 1,261 | 1,286 | +17 | +1.3% | 789,500 |
| 2022/03/23 | 1,245 | 1,272 | 1,242 | 1,269 | +33 | +2.7% | 873,000 |
| 2022/03/22 | 1,247 | 1,249 | 1,231 | 1,236 | -3 | -0.2% | 824,000 |
| 2022/03/18 | 1,250 | 1,264 | 1,225 | 1,239 | -28 | -2.2% | 1,450,800 |
| 2022/03/17 | 1,284 | 1,284 | 1,241 | 1,267 | +10 | +0.8% | 1,011,900 |
| 2022/03/16 | 1,256 | 1,269 | 1,248 | 1,257 | +10 | +0.8% | 595,300 |
| 2022/03/15 | 1,228 | 1,247 | 1,225 | 1,247 | +15 | +1.2% | 635,500 |
| 2022/03/14 | 1,212 | 1,240 | 1,211 | 1,232 | +27 | +2.2% | 650,600 |
| 2022/03/11 | 1,187 | 1,209 | 1,180 | 1,205 | +12 | +1% | 712,700 |
| 2022/03/10 | 1,191 | 1,203 | 1,180 | 1,193 | +32 | +2.8% | 865,600 |
| 2022/03/09 | 1,182 | 1,188 | 1,161 | 1,161 | -13 | -1.1% | 716,800 |
751～
800
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 | 150,800円 | +3.8% | -29.9% | 2.25% | 17.69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 | 248,000円 | +1.4% | -14.7% | 2.62% | 9.84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 | 353,200円 | +10.8% | -9.1% | 2.97% | 10.19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 | 753,800円 | +1.9% | -8.2% | 3.08% | 13.36倍 | 1.35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 | 221,600円 | +10.4% | +36.2% | 4.60% | 15.02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
